{"timestamp": "2026-10-28 14:13:17", "data": {"options": [{"option": "FPWR261120C00020000", "bid": 15.8, "bid_size": 200.0, "ask": 18.2, "ask_size": 222.0, "iv": 1.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0053, "vega": 0.0057, "theta": -0.0168, "rho": 0.0065, "theo": 16.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "FPWR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 235.0, "iv": 1.8875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.005, "vega": 0.0061, "theta": -0.0178, "rho": -0.0008, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00022500", "bid": 13.3, "bid_size": 200.0, "ask": 15.7, "ask_size": 222.0, "iv": 1.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0077, "vega": 0.0074, "theta": -0.0185, "rho": 0.0079, "theo": 14.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "FPWR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 235.0, "iv": 1.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0074, "vega": 0.0078, "theta": -0.0194, "rho": -0.0011, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00025000", "bid": 10.8, "bid_size": 200.0, "ask": 13.4, "ask_size": 225.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0115, "vega": 0.0095, "theta": -0.0203, "rho": 0.0093, "theo": 12.0435, "change": 0.0, "open": 0.0, "high": 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": "FPWR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 352.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0111, "vega": 0.0098, "theta": -0.021, "rho": -0.0015, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00030000", "bid": 5.8, "bid_size": 312.0, "ask": 8.4, "ask_size": 337.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0284, "vega": 0.0164, "theta": -0.0238, "rho": 0.0119, "theo": 7.1542, "change": 0.0, "open": 0.0, "high": 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": "FPWR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 352.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0278, "vega": 0.0167, "theta": -0.0241, "rho": -0.0029, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00031000", "bid": 4.8, "bid_size": 312.0, "ask": 7.4, "ask_size": 337.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0351, "vega": 0.0185, "theta": -0.0244, "rho": 0.0124, "theo": 6.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FPWR261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0345, "vega": 0.0188, "theta": -0.0247, "rho": -0.0034, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00032000", "bid": 3.8, "bid_size": 312.0, "ask": 6.4, "ask_size": 337.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.044, "vega": 0.0209, "theta": -0.025, "rho": 0.0128, "theo": 5.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FPWR261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0433, "vega": 0.0212, "theta": -0.0252, "rho": -0.004, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00033000", "bid": 2.8, "bid_size": 312.0, "ask": 5.4, "ask_size": 337.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0561, "vega": 0.0239, "theta": -0.0255, "rho": 0.0133, "theo": 4.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FPWR261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0553, "vega": 0.0241, "theta": -0.0256, "rho": -0.0049, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00034000", "bid": 1.85, "bid_size": 312.0, "ask": 4.4, "ask_size": 342.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0728, "vega": 0.0274, "theta": -0.0258, "rho": 0.0132, "theo": 3.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FPWR261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0719, "vega": 0.0276, "theta": -0.0258, "rho": -0.0061, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120C00035000", "bid": 0.9, "bid_size": 312.0, "ask": 3.3, "ask_size": 342.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0954, "vega": 0.0314, "theta": -0.0258, "rho": 0.013, "theo": 2.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "FPWR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 344.0, "iv": 0.3722, "open_interest": 1.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.0946, "vega": 0.0315, "theta": -0.0258, "rho": -0.0078, "theo": 0.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:40:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FPWR261120C00036000", "bid": 0.05, "bid_size": 782.0, "ask": 2.45, "ask_size": 344.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.1224, "vega": 0.0353, "theta": -0.0254, "rho": 0.0122, "theo": 1.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FPWR261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 343.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.1215, "vega": 0.0353, "theta": -0.0254, "rho": -0.0105, "theo": 0.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPWR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 346.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.1385, "vega": 0.037, "theta": -0.0248, "rho": 0.0101, "theo": 1.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FPWR261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 333.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.1377, "vega": 0.037, "theta": -0.0246, "rho": -0.0142, "theo": 1.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FPWR261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.1259, "vega": 0.035, "theta": -0.0241, "rho": 0.0078, "theo": 0.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPWR261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 62.0, "iv": 0.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.1253, "vega": 0.0349, "theta": -0.0238, "rho": -0.018, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FPWR261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 344.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.1013, "vega": 0.0312, "theta": -0.0235, "rho": 0.006, "theo": 0.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FPWR261120P00039000", "bid": 0.8, "bid_size": 312.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.1009, "vega": 0.0311, "theta": -0.0232, "rho": -0.0208, "theo": 2.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FPWR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0801, "vega": 0.0276, "theta": -0.023, "rho": 0.0049, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120P00040000", "bid": 1.8, "bid_size": 312.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0798, "vega": 0.0275, "theta": -0.0226, "rho": -0.0229, "theo": 3.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "FPWR261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0643, "vega": 0.0245, "theta": -0.0226, "rho": 0.004, "theo": 0.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120P00041000", "bid": 2.8, "bid_size": 312.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0642, "vega": 0.0244, "theta": -0.022, "rho": -0.0242, "theo": 4.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FPWR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 343.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0325, "vega": 0.0168, "theta": -0.0208, "rho": 0.0023, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120P00045000", "bid": 6.7, "bid_size": 200.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0326, "vega": 0.0168, "theta": -0.02, "rho": -0.0249, "theo": 8.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FPWR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 354.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0183, "vega": 0.0121, "theta": -0.019, "rho": 0.0015, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FPWR261120P00050000", "bid": 11.7, "bid_size": 200.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0186, "vega": 0.0121, "theta": -0.0178, "rho": -0.0232, "theo": 13.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FPWR261218C00020000", "bid": 15.7, "bid_size": 200.0, "ask": 18.4, "ask_size": 225.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0054, "vega": 0.0099, "theta": -0.0075, "rho": 0.0173, "theo": 17.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "FPWR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 188.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0058, "vega": 0.0111, "theta": -0.0107, "rho": -0.0022, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00022500", "bid": 13.2, "bid_size": 200.0, "ask": 16.1, "ask_size": 228.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0079, "vega": 0.012, "theta": -0.0086, "rho": 0.0208, "theo": 14.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FPWR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 276.0, "iv": 1.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0084, "vega": 0.0138, "theta": -0.0115, "rho": -0.0029, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00025000", "bid": 10.7, "bid_size": 200.0, "ask": 13.6, "ask_size": 228.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0116, "vega": 0.0157, "theta": -0.0098, "rho": 0.0249, "theo": 12.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "FPWR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 279.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0123, "vega": 0.0174, "theta": -0.0123, "rho": -0.0037, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FPWR261218C00030000", "bid": 5.7, "bid_size": 312.0, "ask": 8.5, "ask_size": 344.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.028, "vega": 0.0264, "theta": -0.012, "rho": 0.0313, "theo": 7.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FPWR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 346.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0293, "vega": 0.0282, "theta": -0.0137, "rho": -0.0069, "theo": 0.4597, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00031000", "bid": 4.7, "bid_size": 312.0, "ask": 7.7, "ask_size": 346.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0342, "vega": 0.029, "theta": -0.0125, "rho": 0.0317, "theo": 6.3432, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 346.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0357, "vega": 0.0314, "theta": -0.0139, "rho": -0.008, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00032000", "bid": 3.7, "bid_size": 312.0, "ask": 6.7, "ask_size": 346.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0424, "vega": 0.0319, "theta": -0.0129, "rho": 0.0319, "theo": 5.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FPWR261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 346.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0439, "vega": 0.035, "theta": -0.0141, "rho": -0.0094, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00033000", "bid": 2.75, "bid_size": 312.0, "ask": 5.7, "ask_size": 346.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0532, "vega": 0.0365, "theta": -0.0132, "rho": 0.0316, "theo": 4.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FPWR261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 346.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0547, "vega": 0.0392, "theta": -0.0142, "rho": -0.0112, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPWR261218C00034000", "bid": 1.8, "bid_size": 312.0, "ask": 4.6, "ask_size": 347.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0676, "vega": 0.0418, "theta": -0.0135, "rho": 0.0308, "theo": 3.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "FPWR261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 347.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0688, "vega": 0.0438, "theta": -0.0142, "rho": -0.0136, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FPWR261218C00035000", "bid": 0.9, "bid_size": 312.0, "ask": 3.8, "ask_size": 347.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.086, "vega": 0.0471, "theta": -0.0137, "rho": 0.0292, "theo": 2.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "FPWR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 348.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0863, "vega": 0.0487, "theta": -0.014, "rho": -0.0169, "theo": 0.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR261218C00036000", "bid": 0.1, "bid_size": 312.0, "ask": 2.85, "ask_size": 348.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.1059, "vega": 0.0518, "theta": -0.0138, "rho": 0.0264, "theo": 1.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "FPWR261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 348.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.1046, "vega": 0.053, "theta": -0.0137, "rho": -0.0215, "theo": 1.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FPWR261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 349.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.1172, "vega": 0.0539, "theta": -0.0138, "rho": 0.0224, "theo": 1.3185, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 334.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.1138, "vega": 0.0546, "theta": -0.0133, "rho": -0.0274, "theo": 1.5385, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 349.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.1106, "vega": 0.0525, "theta": -0.0136, "rho": 0.0178, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 331.0, "iv": 0.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.1062, "vega": 0.0522, "theta": -0.0129, "rho": -0.0332, "theo": 2.1726, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 347.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.094, "vega": 0.0486, "theta": -0.0134, "rho": 0.0143, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR261218P00039000", "bid": 0.75, "bid_size": 312.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0902, "vega": 0.0478, "theta": -0.0125, "rho": -0.038, "theo": 2.966, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 346.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0776, "vega": 0.0442, "theta": -0.0132, "rho": 0.0117, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FPWR261218P00040000", "bid": 1.65, "bid_size": 312.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0746, "vega": 0.0433, "theta": -0.0122, "rho": -0.0417, "theo": 3.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FPWR261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 345.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0643, "vega": 0.0401, "theta": -0.013, "rho": 0.0098, "theo": 0.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FPWR261218P00041000", "bid": 2.65, "bid_size": 312.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.062, "vega": 0.0392, "theta": -0.0119, "rho": -0.0447, "theo": 4.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FPWR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 345.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0347, "vega": 0.0287, "theta": -0.0121, "rho": 0.006, "theo": 0.3477, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218P00045000", "bid": 6.5, "bid_size": 312.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0339, "vega": 0.0283, "theta": -0.0106, "rho": -0.0532, "theo": 8.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FPWR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 277.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0204, "vega": 0.0214, "theta": -0.0113, "rho": 0.004, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 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": "FPWR261218P00050000", "bid": 11.5, "bid_size": 200.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0201, "vega": 0.0212, "theta": -0.0091, "rho": -0.0614, "theo": 13.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FPWR270115C00020000", "bid": 15.5, "bid_size": 200.0, "ask": 18.6, "ask_size": 178.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.006, "vega": 0.0139, "theta": -0.0065, "rho": 0.0271, "theo": 17.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "FPWR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 167.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0062, "vega": 0.0158, "theta": -0.0085, "rho": -0.004, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR270115C00022500", "bid": 13.0, "bid_size": 200.0, "ask": 16.3, "ask_size": 179.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0086, "vega": 0.0168, "theta": -0.0074, "rho": 0.0298, "theo": 14.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FPWR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 167.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0089, "vega": 0.0195, "theta": -0.0091, "rho": -0.0051, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR270115C00025000", "bid": 10.5, "bid_size": 200.0, "ask": 13.8, "ask_size": 179.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0126, "vega": 0.0219, "theta": -0.0083, "rho": 0.0342, "theo": 12.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "FPWR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 167.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0128, "vega": 0.0241, "theta": -0.0096, "rho": -0.0065, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR270115C00030000", "bid": 5.5, "bid_size": 312.0, "ask": 8.9, "ask_size": 272.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.029, "vega": 0.035, "theta": -0.0098, "rho": 0.0398, "theo": 7.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FPWR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 273.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0288, "vega": 0.0376, "theta": -0.0104, "rho": -0.0114, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR270115C00032000", "bid": 3.5, "bid_size": 312.0, "ask": 6.9, "ask_size": 268.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0424, "vega": 0.0432, "theta": -0.0103, "rho": 0.0421, "theo": 5.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FPWR270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 273.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0419, "vega": 0.0456, "theta": -0.0106, "rho": -0.015, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FPWR270115C00033000", "bid": 2.6, "bid_size": 312.0, "ask": 5.8, "ask_size": 271.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0519, "vega": 0.0487, "theta": -0.0104, "rho": 0.0438, "theo": 4.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FPWR270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 273.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0512, "vega": 0.0504, "theta": -0.0107, "rho": -0.0174, "theo": 0.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FPWR270115C00034000", "bid": 1.7, "bid_size": 312.0, "ask": 5.0, "ask_size": 269.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0638, "vega": 0.0541, "theta": -0.0105, "rho": 0.0422, "theo": 3.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "FPWR270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 273.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.063, "vega": 0.0557, "theta": -0.0107, "rho": -0.0206, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115C00035000", "bid": 0.85, "bid_size": 312.0, "ask": 4.1, "ask_size": 279.0, "iv": 0.1954, "open_interest": 0.0, "volume": 1.0, "delta": 0.6899, "gamma": 0.078, "vega": 0.0595, "theta": -0.0105, "rho": 0.0417, "theo": 2.9204, "change": 0.0, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T09:30:36", "percent_change": 1.70299e-06, "prev_day_close": 2.44999995827675}, {"option": "FPWR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 273.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0772, "vega": 0.0611, "theta": -0.0106, "rho": -0.0246, "theo": 1.0355, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115C00036000", "bid": 0.1, "bid_size": 312.0, "ask": 3.3, "ask_size": 271.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0925, "vega": 0.0648, "theta": -0.0104, "rho": 0.0393, "theo": 2.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FPWR270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 273.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0919, "vega": 0.0657, "theta": -0.0104, "rho": -0.0297, "theo": 1.28, "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": 1.04999995231628}, {"option": "FPWR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 271.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.101, "vega": 0.0678, "theta": -0.0102, "rho": 0.0361, "theo": 1.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FPWR270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 272.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.1011, "vega": 0.0678, "theta": -0.0102, "rho": -0.0358, "theo": 1.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FPWR270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 269.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0976, "vega": 0.0665, "theta": -0.01, "rho": 0.0302, "theo": 1.1428, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 273.0, "iv": 0.1217, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0983, "vega": 0.0658, "theta": -0.0099, "rho": -0.0416, "theo": 2.2689, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 273.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0861, "vega": 0.0626, "theta": -0.0098, "rho": 0.0252, "theo": 0.8961, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115P00039000", "bid": 0.6, "bid_size": 312.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.087, "vega": 0.0613, "theta": -0.0097, "rho": -0.0464, "theo": 3.0255, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 273.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0735, "vega": 0.0578, "theta": -0.0097, "rho": 0.0214, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115P00040000", "bid": 1.45, "bid_size": 312.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0742, "vega": 0.0562, "theta": -0.0095, "rho": -0.05, "theo": 3.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FPWR270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 273.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0625, "vega": 0.0533, "theta": -0.0096, "rho": 0.0182, "theo": 0.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FPWR270115P00041000", "bid": 2.4, "bid_size": 312.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.063, "vega": 0.0516, "theta": -0.0093, "rho": -0.0527, "theo": 4.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FPWR270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 273.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0536, "vega": 0.0494, "theta": -0.0096, "rho": 0.0158, "theo": 0.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FPWR270115P00042000", "bid": 3.3, "bid_size": 312.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0539, "vega": 0.0476, "theta": -0.0091, "rho": -0.055, "theo": 5.7091, "change": 0.0, "open": 0.0, "high": 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": "FPWR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 272.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.036, "vega": 0.0402, "theta": -0.0094, "rho": 0.0114, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPWR270115P00045000", "bid": 6.3, "bid_size": 312.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.036, "vega": 0.0383, "theta": -0.0085, "rho": -0.0604, "theo": 8.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FPWR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 167.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0221, "vega": 0.0309, "theta": -0.009, "rho": 0.0077, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPWR270115P00050000", "bid": 11.3, "bid_size": 200.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0219, "vega": 0.029, "theta": -0.0076, "rho": -0.068, "theo": 13.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "FPWR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 167.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0155, "vega": 0.0254, "theta": -0.0086, "rho": 0.0058, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FPWR270115P00055000", "bid": 16.3, "bid_size": 200.0, "ask": 19.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0152, "vega": 0.0236, "theta": -0.0067, "rho": -0.0746, "theo": 18.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "FPWR270416C00020000", "bid": 14.9, "bid_size": 200.0, "ask": 19.5, "ask_size": 60.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0074, "vega": 0.0261, "theta": -0.0023, "rho": 0.0495, "theo": 17.2799, "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": 17.0999999046326}, {"option": "FPWR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0071, "vega": 0.03, "theta": -0.0058, "rho": -0.0123, "theo": 0.5337, "change": 0.0, "open": 0.0, "high": 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": "FPWR270416C00022500", "bid": 12.4, "bid_size": 200.0, "ask": 17.0, "ask_size": 60.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0101, "vega": 0.0327, "theta": -0.0031, "rho": 0.0618, "theo": 14.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "FPWR270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0098, "vega": 0.0362, "theta": -0.0061, "rho": -0.0152, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPWR270416C00025000", "bid": 10.0, "bid_size": 312.0, "ask": 14.5, "ask_size": 91.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0139, "vega": 0.041, "theta": -0.0038, "rho": 0.0737, "theo": 12.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FPWR270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0136, "vega": 0.0436, "theta": -0.0064, "rho": -0.0191, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FPWR270416C00030000", "bid": 5.1, "bid_size": 312.0, "ask": 9.7, "ask_size": 92.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0275, "vega": 0.0619, "theta": -0.005, "rho": 0.0903, "theo": 7.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FPWR270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 94.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0276, "vega": 0.0634, "theta": -0.0066, "rho": -0.0316, "theo": 0.9432, "change": 0.0, "open": 0.0, "high": 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": "FPWR270416C00032000", "bid": 3.3, "bid_size": 312.0, "ask": 7.8, "ask_size": 92.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0372, "vega": 0.0714, "theta": -0.0054, "rho": 0.0941, "theo": 6.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FPWR270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 94.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0375, "vega": 0.0739, "theta": -0.0066, "rho": -0.04, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 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": "FPWR270416C00033000", "bid": 2.4, "bid_size": 312.0, "ask": 6.9, "ask_size": 92.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0436, "vega": 0.0781, "theta": -0.0056, "rho": 0.0936, "theo": 5.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FPWR270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 94.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0439, "vega": 0.0797, "theta": -0.0066, "rho": -0.0457, "theo": 1.2226, "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": 1.20000004768372}, {"option": "FPWR270416C00034000", "bid": 1.55, "bid_size": 312.0, "ask": 6.0, "ask_size": 94.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.051, "vega": 0.0841, "theta": -0.0058, "rho": 0.0915, "theo": 4.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "FPWR270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 94.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0513, "vega": 0.0856, "theta": -0.0065, "rho": -0.0524, "theo": 1.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FPWR270416C00035000", "bid": 0.8, "bid_size": 313.0, "ask": 5.3, "ask_size": 92.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.059, "vega": 0.0898, "theta": -0.0059, "rho": 0.0876, "theo": 3.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000008940697}, {"option": "FPWR270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 94.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0594, "vega": 0.0913, "theta": -0.0064, "rho": -0.0604, "theo": 1.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FPWR270416C00036000", "bid": 0.1, "bid_size": 312.0, "ask": 4.6, "ask_size": 94.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0667, "vega": 0.095, "theta": -0.006, "rho": 0.0818, "theo": 2.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "FPWR270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0671, "vega": 0.0959, "theta": -0.0062, "rho": -0.0698, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FPWR270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 92.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.0717, "vega": 0.098, "theta": -0.006, "rho": 0.074, "theo": 2.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FPWR270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 94.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0724, "vega": 0.0983, "theta": -0.0061, "rho": -0.0798, "theo": 2.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FPWR270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0722, "vega": 0.098, "theta": -0.0061, "rho": 0.0653, "theo": 1.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FPWR270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 93.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0735, "vega": 0.0975, "theta": -0.0059, "rho": -0.089, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FPWR270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 92.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0685, "vega": 0.0954, "theta": -0.0061, "rho": 0.0569, "theo": 1.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FPWR270416P00039000", "bid": 0.2, "bid_size": 312.0, "ask": 4.7, "ask_size": 93.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0705, "vega": 0.0942, "theta": -0.0058, "rho": -0.0958, "theo": 3.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4249999076128}, {"option": "FPWR270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 92.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0626, "vega": 0.0912, "theta": -0.0061, "rho": 0.0498, "theo": 1.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FPWR270416P00040000", "bid": 0.95, "bid_size": 312.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.065, "vega": 0.0894, "theta": -0.0057, "rho": -0.1008, "theo": 4.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499994635582}, {"option": "FPWR270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 94.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0562, "vega": 0.0865, "theta": -0.0061, "rho": 0.0441, "theo": 1.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FPWR270416P00041000", "bid": 1.85, "bid_size": 312.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.059, "vega": 0.0843, "theta": -0.0055, "rho": -0.1027, "theo": 5.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FPWR270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 94.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0503, "vega": 0.0823, "theta": -0.0061, "rho": 0.0392, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FPWR270416P00042000", "bid": 2.8, "bid_size": 312.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0532, "vega": 0.0789, "theta": -0.0053, "rho": -0.1041, "theo": 5.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FPWR270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 93.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0369, "vega": 0.0704, "theta": -0.0061, "rho": 0.0297, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 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": "FPWR270416P00045000", "bid": 5.8, "bid_size": 200.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0394, "vega": 0.0656, "theta": -0.0047, "rho": -0.1056, "theo": 8.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FPWR270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0245, "vega": 0.0574, "theta": -0.006, "rho": 0.0214, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FPWR270416P00050000", "bid": 10.8, "bid_size": 200.0, "ask": 15.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.026, "vega": 0.0505, "theta": -0.0035, "rho": -0.1064, "theo": 13.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FPWR270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.018, "vega": 0.0487, "theta": -0.0059, "rho": 0.0168, "theo": 0.525, "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": 1.04999995231628}, {"option": "FPWR270416P00055000", "bid": 15.8, "bid_size": 200.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0189, "vega": 0.0408, "theta": -0.0021, "rho": -0.1073, "theo": 18.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999999046326}], "symbol": "FPWR", "security_type": "stock", "exchange_id": 3, "current_price": 37.0526, "price_change": 0.0, "price_change_percent": 0.0, "bid": 36.9, "ask": 37.01, "bid_size": 200, "ask_size": 100, "open": 37.3, "high": 37.3, "low": 37.3, "close": 37.0526, "prev_day_close": 37.05, "volume": 72, "iv30": 29.277, "iv30_change": -0.13, "iv30_change_percent": -0.4421, "seqno": 19237908976, "last_trade_time": "2026-10-27T14:33:32", "tick": "up"}, "symbol": "FPWR"}