{"timestamp": "2026-11-11 00:18:15", "data": {"options": [{"option": "FSM261120C00002500", "bid": 6.5, "bid_size": 314.0, "ask": 8.0, "ask_size": 182.0, "iv": 6.5605, "open_interest": 31.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0045, "rho": 0.0003, "theo": 7.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T10:10:56", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FSM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1337.0, "iv": 7.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0032, "vega": 0.0003, "theta": -0.005, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-02-12T12:53:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FSM261120C00005000", "bid": 4.1, "bid_size": 333.0, "ask": 5.3, "ask_size": 202.0, "iv": 3.2274, "open_interest": 54.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0149, "vega": 0.0007, "theta": -0.0065, "rho": 0.0008, "theo": 4.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T11:15:55", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FSM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2049.0, "iv": 3.9468, "open_interest": 80.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0145, "vega": 0.0007, "theta": -0.0068, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FSM261120C00006000", "bid": 3.1, "bid_size": 204.0, "ask": 4.3, "ask_size": 168.0, "iv": 2.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.028, "vega": 0.0011, "theta": -0.0078, "rho": 0.001, "theo": 3.5327, "change": 0.0, "open": 0.0, "high": 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": "FSM261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 3.0707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0275, "vega": 0.0011, "theta": -0.0081, "rho": -0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261120C00007500", "bid": 1.9, "bid_size": 708.0, "ask": 2.5, "ask_size": 978.0, "iv": 1.5252, "open_interest": 284.0, "volume": 10.0, "delta": 0.9252, "gamma": 0.0855, "vega": 0.0022, "theta": -0.0111, "rho": 0.0014, "theo": 2.0595, "change": -0.55, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T15:53:46", "percent_change": -21.1538, "prev_day_close": 2.60000002384186}, {"option": "FSM261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1876.0, "iv": 1.1214, "open_interest": 378.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0849, "vega": 0.0022, "theta": -0.0112, "rho": -0.0002, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:50:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FSM261120C00009000", "bid": 0.6, "bid_size": 40.0, "ask": 0.9, "ask_size": 971.0, "iv": 0.7462, "open_interest": 18.0, "volume": 34.0, "delta": 0.7164, "gamma": 0.3424, "vega": 0.0053, "theta": -0.0168, "rho": 0.0016, "theo": 0.6845, "change": -0.525, "open": 0.77, "high": 0.77, "low": 0.63, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T13:04:39", "percent_change": -42.8571, "prev_day_close": 1.22499996423721}, {"option": "FSM261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1287.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.3415, "vega": 0.0053, "theta": -0.0169, "rho": -0.0009, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FSM261120C00010000", "bid": 0.15, "bid_size": 16.0, "ask": 0.25, "ask_size": 1654.0, "iv": 0.6222, "open_interest": 3044.0, "volume": 27.0, "delta": 0.3128, "gamma": 0.3914, "vega": 0.0056, "theta": -0.0161, "rho": 0.0008, "theo": 0.1716, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:28:21", "percent_change": -62.5, "prev_day_close": 0.399999991059303}, {"option": "FSM261120P00010000", "bid": 0.55, "bid_size": 784.0, "ask": 0.75, "ask_size": 1041.0, "iv": 0.5379, "open_interest": 1012.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.391, "vega": 0.0056, "theta": -0.016, "rho": -0.0022, "theo": 0.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:09:39", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "FSM261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2109.0, "iv": 0.7522, "open_interest": 106.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.1772, "vega": 0.0032, "theta": -0.0109, "rho": 0.0003, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:09:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "FSM261120P00011000", "bid": 0.75, "bid_size": 224.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.1775, "vega": 0.0032, "theta": -0.0107, "rho": -0.0026, "theo": 1.5573, "change": 0.0, "open": 0.0, "high": 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": "FSM261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.9306, "open_interest": 2322.0, "volume": 1.0, "delta": 0.0427, "gamma": 0.0624, "vega": 0.0014, "theta": -0.0061, "rho": 0.0001, "theo": 0.023, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:26:06", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "FSM261120P00012500", "bid": 2.2, "bid_size": 780.0, "ask": 3.2, "ask_size": 636.0, "iv": 0.0, "open_interest": 240.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0631, "vega": 0.0014, "theta": -0.0058, "rho": -0.0023, "theo": 3.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T15:58:47", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FSM261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2607.0, "iv": 2.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0279, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261120P00014000", "bid": 2.9, "bid_size": 61.0, "ask": 5.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0289, "vega": 0.0007, "theta": -0.0032, "rho": -0.002, "theo": 4.5049, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.3993, "open_interest": 903.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0178, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:42:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FSM261120P00015000", "bid": 4.7, "bid_size": 63.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0189, "vega": 0.0005, "theta": -0.0022, "rho": -0.0017, "theo": 5.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T14:05:00", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FSM261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3381.0, "iv": 3.1109, "open_interest": 304.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.007, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:42:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FSM261120P00017500", "bid": 6.8, "bid_size": 61.0, "ask": 8.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0006, "rho": -0.0008, "theo": 7.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-26T13:51:58", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FSM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2980.0, "iv": 3.5264, "open_interest": 409.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:12:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSM261120P00020000", "bid": 8.9, "bid_size": 61.0, "ask": 11.9, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": -0.0003, "theo": 10.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FSM261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2580.0, "iv": 3.876, "open_interest": 197.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0017, "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": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-31T09:32:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSM261120P00022500", "bid": 11.6, "bid_size": 63.0, "ask": 14.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T12:13:32", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "FSM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2276.0, "iv": 4.1775, "open_interest": 147.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:55:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FSM261120P00025000", "bid": 14.1, "bid_size": 61.0, "ask": 16.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.52, "last_trade_time": "2026-11-04T14:40:53", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FSM261218C00002500", "bid": 5.5, "bid_size": 62.0, "ask": 8.7, "ask_size": 72.0, "iv": 2.6481, "open_interest": 5.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0057, "vega": 0.0012, "theta": -0.0031, "rho": 0.0017, "theo": 7.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-14T12:32:27", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "FSM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2221.0, "iv": 3.8259, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0037, "rho": -0.0002, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-09T14:08:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FSM261218C00005000", "bid": 3.1, "bid_size": 182.0, "ask": 5.4, "ask_size": 164.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0225, "vega": 0.0028, "theta": -0.0044, "rho": 0.0044, "theo": 4.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-15T15:51:40", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FSM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 72.0, "iv": 1.2969, "open_interest": 5.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0224, "vega": 0.0028, "theta": -0.0048, "rho": -0.0005, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-01T14:48:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FSM261218C00006000", "bid": 3.2, "bid_size": 175.0, "ask": 4.4, "ask_size": 164.0, "iv": 1.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0388, "vega": 0.0039, "theta": -0.0051, "rho": 0.0056, "theo": 3.6231, "change": 0.0, "open": 0.0, "high": 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": "FSM261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1246.0, "iv": 1.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0388, "vega": 0.0039, "theta": -0.0054, "rho": -0.0007, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261218C00007500", "bid": 1.75, "bid_size": 452.0, "ask": 2.35, "ask_size": 104.0, "iv": 0.4564, "open_interest": 82.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0932, "vega": 0.0067, "theta": -0.0065, "rho": 0.0066, "theo": 2.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:48:00", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FSM261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3006.0, "iv": 1.0205, "open_interest": 645.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0935, "vega": 0.0067, "theta": -0.0067, "rho": -0.0015, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:41:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FSM261218C00009000", "bid": 0.85, "bid_size": 861.0, "ask": 1.05, "ask_size": 928.0, "iv": 0.5486, "open_interest": 5.0, "volume": 138.0, "delta": 0.6579, "gamma": 0.2141, "vega": 0.0112, "theta": -0.0081, "rho": 0.0058, "theo": 0.957, "change": -0.425, "open": 1.1, "high": 1.17, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T13:44:04", "percent_change": -30.9091, "prev_day_close": 1.375}, {"option": "FSM261218P00009000", "bid": 0.3, "bid_size": 1014.0, "ask": 0.5, "ask_size": 1103.0, "iv": 0.5302, "open_interest": 4.0, "volume": 14.0, "delta": -0.3415, "gamma": 0.2154, "vega": 0.0112, "theta": -0.0082, "rho": -0.0035, "theo": 0.4277, "change": 0.14, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T12:04:42", "percent_change": 56.0, "prev_day_close": 0.25}, {"option": "FSM261218C00010000", "bid": 0.4, "bid_size": 940.0, "ask": 0.55, "ask_size": 1337.0, "iv": 0.5458, "open_interest": 1365.0, "volume": 20.0, "delta": 0.4231, "gamma": 0.2401, "vega": 0.012, "theta": -0.0083, "rho": 0.0039, "theo": 0.4538, "change": -0.35, "open": 0.43, "high": 0.47, "low": 0.43, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:54:59", "percent_change": -43.75, "prev_day_close": 0.799999982118606}, {"option": "FSM261218P00010000", "bid": 0.75, "bid_size": 1258.0, "ask": 1.15, "ask_size": 1229.0, "iv": 0.5515, "open_interest": 430.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.2426, "vega": 0.012, "theta": -0.0084, "rho": -0.0055, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:51:58", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FSM261218C00011000", "bid": 0.05, "bid_size": 2214.0, "ask": 0.35, "ask_size": 2436.0, "iv": 0.5344, "open_interest": 31.0, "volume": 0.0, "delta": 0.252, "gamma": 0.1787, "vega": 0.0098, "theta": -0.0074, "rho": 0.0023, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:57:04", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "FSM261218P00011000", "bid": 1.2, "bid_size": 789.0, "ask": 1.85, "ask_size": 650.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.1819, "vega": 0.0097, "theta": -0.0074, "rho": -0.0066, "theo": 1.7091, "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": 1.32500001788139}, {"option": "FSM261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1287.0, "iv": 0.5435, "open_interest": 967.0, "volume": 1.0, "delta": 0.1312, "gamma": 0.1016, "vega": 0.0065, "theta": -0.0057, "rho": 0.0012, "theo": 0.1226, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:30:16", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "FSM261218P00012500", "bid": 2.5, "bid_size": 295.0, "ask": 4.0, "ask_size": 186.0, "iv": 0.8892, "open_interest": 59.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.105, "vega": 0.0063, "theta": -0.0056, "rho": -0.0069, "theo": 3.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T14:08:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FSM261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2896.0, "iv": 1.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0615, "vega": 0.0045, "theta": -0.0044, "rho": 0.0007, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261218P00014000", "bid": 2.85, "bid_size": 120.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.065, "vega": 0.0041, "theta": -0.0042, "rho": -0.0063, "theo": 4.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "FSM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4834.0, "iv": 1.3288, "open_interest": 229.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0458, "vega": 0.0036, "theta": -0.0037, "rho": 0.0005, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:44:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM261218P00015000", "bid": 4.7, "bid_size": 98.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0497, "vega": 0.003, "theta": -0.0035, "rho": -0.0058, "theo": 5.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-24T10:10:57", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FSM261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3809.0, "iv": 1.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.035, "vega": 0.0029, "theta": -0.0032, "rho": 0.0004, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261218P00016000", "bid": 5.5, "bid_size": 120.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0393, "vega": 0.0023, "theta": -0.0029, "rho": -0.0048, "theo": 6.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FSM261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3916.0, "iv": 1.5919, "open_interest": 58.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0244, "vega": 0.0021, "theta": -0.0025, "rho": 0.0003, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T11:04:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM261218P00017500", "bid": 7.0, "bid_size": 127.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0303, "vega": 0.0014, "theta": -0.0023, "rho": -0.0038, "theo": 8.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FSM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4003.0, "iv": 1.8055, "open_interest": 41.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0144, "vega": 0.0014, "theta": -0.0018, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T14:30:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM261218P00020000", "bid": 9.2, "bid_size": 128.0, "ask": 11.8, "ask_size": 45.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0142, "vega": 0.0003, "theta": -0.0012, "rho": -0.0012, "theo": 10.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FSM261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3812.0, "iv": 1.9852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0092, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261218P00022500", "bid": 11.6, "bid_size": 90.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0024, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "FSM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4409.0, "iv": 2.1401, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0061, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM261218P00025000", "bid": 14.1, "bid_size": 58.0, "ask": 16.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FSM270115C00000500", "bid": 7.4, "bid_size": 198.0, "ask": 10.7, "ask_size": 82.0, "iv": 4.1477, "open_interest": 16.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": 0.0004, "theo": 9.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-24T09:30:09", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FSM270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 3.555, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2024-10-10T14:54:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FSM270115C00001000", "bid": 6.9, "bid_size": 239.0, "ask": 10.2, "ask_size": 101.0, "iv": 3.0291, "open_interest": 322.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0001, "rho": 0.0008, "theo": 8.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2025-09-29T13:06:14", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "FSM270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0012, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270115C00001500", "bid": 6.6, "bid_size": 194.0, "ask": 9.7, "ask_size": 87.0, "iv": 3.0979, "open_interest": 5.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0003, "rho": 0.0013, "theo": 8.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2025-04-02T13:06:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FSM270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.002, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270115C00002000", "bid": 6.4, "bid_size": 234.0, "ask": 9.1, "ask_size": 103.0, "iv": 2.9826, "open_interest": 697.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0033, "vega": 0.0009, "theta": -0.0005, "rho": 0.0019, "theo": 7.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-08-25T13:10:06", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FSM270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3664.0, "iv": 3.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.003, "vega": 0.0009, "theta": -0.0012, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270115C00002500", "bid": 5.5, "bid_size": 215.0, "ask": 8.7, "ask_size": 73.0, "iv": 2.0166, "open_interest": 52.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0006, "rho": 0.0026, "theo": 7.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-04-01T10:30:48", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "FSM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3567.0, "iv": 4.068, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0014, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2024-10-07T15:17:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FSM270115C00003000", "bid": 5.0, "bid_size": 236.0, "ask": 8.3, "ask_size": 106.0, "iv": 1.9269, "open_interest": 271.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0064, "vega": 0.0014, "theta": -0.0008, "rho": 0.0034, "theo": 6.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-22T10:07:44", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "FSM270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3711.0, "iv": 2.5336, "open_interest": 9.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.006, "vega": 0.0014, "theta": -0.0015, "rho": -0.0003, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-09-22T09:31:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115C00003500", "bid": 4.5, "bid_size": 330.0, "ask": 7.8, "ask_size": 108.0, "iv": 1.6834, "open_interest": 1225.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0086, "vega": 0.0018, "theta": -0.001, "rho": 0.0043, "theo": 6.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-14T11:53:07", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FSM270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3850.0, "iv": 2.4691, "open_interest": 203.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0017, "rho": -0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T15:02:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115C00004000", "bid": 4.0, "bid_size": 722.0, "ask": 7.3, "ask_size": 563.0, "iv": 1.4754, "open_interest": 387.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0116, "vega": 0.0022, "theta": -0.0012, "rho": 0.0053, "theo": 5.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "FSM270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3686.0, "iv": 2.1852, "open_interest": 62.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0113, "vega": 0.0021, "theta": -0.0018, "rho": -0.0004, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-11T14:58:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115C00004500", "bid": 4.0, "bid_size": 676.0, "ask": 6.6, "ask_size": 536.0, "iv": 1.596, "open_interest": 246.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0156, "vega": 0.0026, "theta": -0.0015, "rho": 0.0065, "theo": 5.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-10-07T14:56:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FSM270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3948.0, "iv": 1.9402, "open_interest": 217.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0153, "vega": 0.0026, "theta": -0.002, "rho": -0.0006, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:18:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115C00005000", "bid": 3.1, "bid_size": 1325.0, "ask": 5.2, "ask_size": 1067.0, "iv": 0.0, "open_interest": 944.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0209, "vega": 0.0033, "theta": -0.0018, "rho": 0.0077, "theo": 4.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-11-05T11:57:49", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FSM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2749.0, "iv": 1.1134, "open_interest": 223.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0207, "vega": 0.0032, "theta": -0.0023, "rho": -0.0007, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T12:42:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSM270115C00005500", "bid": 3.8, "bid_size": 1190.0, "ask": 4.4, "ask_size": 1023.0, "iv": 0.8739, "open_interest": 1086.0, "volume": 1.0, "delta": 0.9495, "gamma": 0.0281, "vega": 0.004, "theta": -0.0021, "rho": 0.0088, "theo": 4.0992, "change": -0.64, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-10T14:04:19", "percent_change": -13.7634, "prev_day_close": 4.65000009536743}, {"option": "FSM270115P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3514.0, "iv": 1.192, "open_interest": 278.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.028, "vega": 0.004, "theta": -0.0026, "rho": -0.0009, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:11:23", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FSM270115C00007500", "bid": 2.15, "bid_size": 638.0, "ask": 2.7, "ask_size": 1460.0, "iv": 0.7916, "open_interest": 2773.0, "volume": 14.0, "delta": 0.8498, "gamma": 0.0914, "vega": 0.0093, "theta": -0.0041, "rho": 0.011, "theo": 2.25, "change": -0.55, "open": 2.35, "high": 2.35, "low": 2.15, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T14:03:44", "percent_change": -20.0, "prev_day_close": 2.75}, {"option": "FSM270115P00007500", "bid": 0.05, "bid_size": 1850.0, "ask": 0.4, "ask_size": 2740.0, "iv": 0.6314, "open_interest": 901.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0919, "vega": 0.0093, "theta": -0.0043, "rho": -0.0027, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:32:58", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FSM270115C00009000", "bid": 1.0, "bid_size": 24.0, "ask": 2.2, "ask_size": 1437.0, "iv": 0.8416, "open_interest": 3.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.1773, "vega": 0.015, "theta": -0.0057, "rho": 0.0095, "theo": 1.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:29:43", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FSM270115P00009000", "bid": 0.15, "bid_size": 2531.0, "ask": 1.15, "ask_size": 1824.0, "iv": 0.5752, "open_interest": 19.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.1791, "vega": 0.015, "theta": -0.0058, "rho": -0.0062, "theo": 0.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:38:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115C00010000", "bid": 0.6, "bid_size": 36.0, "ask": 0.7, "ask_size": 1179.0, "iv": 0.5192, "open_interest": 9118.0, "volume": 10.0, "delta": 0.4546, "gamma": 0.1982, "vega": 0.016, "theta": -0.0059, "rho": 0.007, "theo": 0.6048, "change": -0.295, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T15:07:20", "percent_change": -31.8919, "prev_day_close": 0.925000011920929}, {"option": "FSM270115P00010000", "bid": 0.7, "bid_size": 1717.0, "ask": 1.1, "ask_size": 618.0, "iv": 0.3947, "open_interest": 526.0, "volume": 0.0, "delta": -0.547, "gamma": 0.2015, "vega": 0.0159, "theta": -0.0059, "rho": -0.0092, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:35:57", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "FSM270115C00011000", "bid": 0.3, "bid_size": 22.0, "ask": 0.45, "ask_size": 2353.0, "iv": 0.5335, "open_interest": 4402.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.1686, "vega": 0.0138, "theta": -0.0052, "rho": 0.0046, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:52:31", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "FSM270115P00011000", "bid": 1.65, "bid_size": 90.0, "ask": 2.05, "ask_size": 730.0, "iv": 0.5547, "open_interest": 0.0, "volume": 1.0, "delta": -0.7158, "gamma": 0.1734, "vega": 0.0136, "theta": -0.0052, "rho": -0.011, "theo": 1.7718, "change": -0.05, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -3.44828, "prev_day_close": 1.44999998807907}, {"option": "FSM270115C00012500", "bid": 0.1, "bid_size": 74.0, "ask": 0.2, "ask_size": 1337.0, "iv": 0.5426, "open_interest": 6018.0, "volume": 8.0, "delta": 0.1429, "gamma": 0.1041, "vega": 0.0092, "theta": -0.0036, "rho": 0.0023, "theo": 0.1403, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:42:29", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "FSM270115P00012500", "bid": 1.8, "bid_size": 1028.0, "ask": 4.2, "ask_size": 925.0, "iv": 0.3775, "open_interest": 377.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.1108, "vega": 0.0085, "theta": -0.0035, "rho": -0.0106, "theo": 3.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:06:47", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "FSM270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4680.0, "iv": 0.9106, "open_interest": 6.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0604, "vega": 0.0057, "theta": -0.0024, "rho": 0.0012, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:38:33", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "FSM270115P00014000", "bid": 2.8, "bid_size": 240.0, "ask": 6.1, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0681, "vega": 0.0044, "theta": -0.0022, "rho": -0.0078, "theo": 4.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FSM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1533.0, "iv": 0.6088, "open_interest": 5087.0, "volume": 5.0, "delta": 0.0497, "gamma": 0.0423, "vega": 0.0042, "theta": -0.0018, "rho": 0.0008, "theo": 0.044, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T14:24:38", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "FSM270115P00015000", "bid": 3.9, "bid_size": 209.0, "ask": 6.6, "ask_size": 93.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0506, "vega": 0.0024, "theta": -0.0015, "rho": -0.0053, "theo": 5.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-12T13:37:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FSM270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5242.0, "iv": 1.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.03, "vega": 0.0031, "theta": -0.0014, "rho": 0.0005, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270115P00016000", "bid": 4.7, "bid_size": 195.0, "ask": 8.1, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0399, "vega": 0.001, "theta": -0.0011, "rho": -0.0026, "theo": 6.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "FSM270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5133.0, "iv": 1.2057, "open_interest": 1252.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0185, "vega": 0.002, "theta": -0.0009, "rho": 0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:56:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115P00017500", "bid": 6.3, "bid_size": 195.0, "ask": 9.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 7.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-10-20T15:24:47", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FSM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5134.0, "iv": 1.368, "open_interest": 1791.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0088, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:58:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115P00020000", "bid": 8.8, "bid_size": 195.0, "ask": 12.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-01-29T12:13:15", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FSM270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5123.0, "iv": 1.5044, "open_interest": 196.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T14:34:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115P00022500", "bid": 11.3, "bid_size": 195.0, "ask": 14.6, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-02-17T13:59:47", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "FSM270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5146.0, "iv": 1.6222, "open_interest": 425.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T13:52:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270115P00025000", "bid": 14.1, "bid_size": 195.0, "ask": 16.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "FSM270319C00002500", "bid": 5.3, "bid_size": 163.0, "ask": 9.0, "ask_size": 66.0, "iv": 1.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0066, "vega": 0.003, "theta": -0.0008, "rho": 0.0068, "theo": 7.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FSM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3595.0, "iv": 2.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0065, "vega": 0.003, "theta": -0.0016, "rho": -0.001, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270319C00005000", "bid": 4.2, "bid_size": 242.0, "ask": 6.4, "ask_size": 196.0, "iv": 1.4682, "open_interest": 4.0, "volume": 5.0, "delta": 0.9317, "gamma": 0.0255, "vega": 0.0072, "theta": -0.0019, "rho": 0.0146, "theo": 4.7403, "change": -0.5, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T14:48:25", "percent_change": -9.61539, "prev_day_close": 5.20000004768372}, {"option": "FSM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2594.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0256, "vega": 0.0073, "theta": -0.0024, "rho": -0.0026, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270319C00006000", "bid": 2.45, "bid_size": 242.0, "ask": 5.3, "ask_size": 193.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0411, "vega": 0.01, "theta": -0.0025, "rho": 0.0167, "theo": 3.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FSM270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2113.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0414, "vega": 0.01, "theta": -0.0029, "rho": -0.004, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270319C00007500", "bid": 1.4, "bid_size": 1166.0, "ask": 4.0, "ask_size": 1002.0, "iv": 0.7114, "open_interest": 234.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0776, "vega": 0.0156, "theta": -0.0034, "rho": 0.0181, "theo": 2.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T10:47:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FSM270319P00007500", "bid": 0.1, "bid_size": 54.0, "ask": 0.6, "ask_size": 1054.0, "iv": 0.5518, "open_interest": 117.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0786, "vega": 0.0156, "theta": -0.0038, "rho": -0.0073, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:21:46", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "FSM270319C00009000", "bid": 0.4, "bid_size": 1859.0, "ask": 3.5, "ask_size": 1299.0, "iv": 0.7496, "open_interest": 27.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.118, "vega": 0.021, "theta": -0.0043, "rho": 0.0163, "theo": 1.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T13:17:21", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FSM270319P00009000", "bid": 0.45, "bid_size": 1811.0, "ask": 1.1, "ask_size": 1195.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.1206, "vega": 0.021, "theta": -0.0045, "rho": -0.0127, "theo": 0.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "FSM270319C00010000", "bid": 1.0, "bid_size": 21.0, "ask": 1.2, "ask_size": 961.0, "iv": 0.5565, "open_interest": 382.0, "volume": 3.0, "delta": 0.5185, "gamma": 0.1296, "vega": 0.0225, "theta": -0.0046, "rho": 0.0137, "theo": 1.0633, "change": -0.2, "open": 1.07, "high": 1.15, "low": 1.07, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T10:25:19", "percent_change": -14.8148, "prev_day_close": 1.34999996423721}, {"option": "FSM270319P00010000", "bid": 1.1, "bid_size": 1646.0, "ask": 2.05, "ask_size": 1661.0, "iv": 0.6036, "open_interest": 466.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.1336, "vega": 0.0224, "theta": -0.0047, "rho": -0.0166, "theo": 1.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:32:32", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FSM270319C00011000", "bid": 0.45, "bid_size": 1942.0, "ask": 2.65, "ask_size": 2174.0, "iv": 0.9064, "open_interest": 5.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.125, "vega": 0.0218, "theta": -0.0045, "rho": 0.011, "theo": 0.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T14:39:40", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "FSM270319P00011000", "bid": 0.7, "bid_size": 1155.0, "ask": 3.5, "ask_size": 1101.0, "iv": 0.5415, "open_interest": 1.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.1306, "vega": 0.0216, "theta": -0.0046, "rho": -0.0197, "theo": 2.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T13:09:35", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "FSM270319C00012500", "bid": 0.1, "bid_size": 2577.0, "ask": 0.75, "ask_size": 2443.0, "iv": 0.55, "open_interest": 426.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.1035, "vega": 0.0188, "theta": -0.0041, "rho": 0.0076, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:55:38", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FSM270319P00012500", "bid": 2.1, "bid_size": 385.0, "ask": 4.2, "ask_size": 196.0, "iv": 0.4647, "open_interest": 78.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.1111, "vega": 0.018, "theta": -0.004, "rho": -0.0218, "theo": 3.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T10:24:48", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FSM270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4079.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0806, "vega": 0.0154, "theta": -0.0035, "rho": 0.0053, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270319P00014000", "bid": 3.1, "bid_size": 350.0, "ask": 5.7, "ask_size": 374.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0897, "vega": 0.0137, "theta": -0.0033, "rho": -0.0209, "theo": 4.6605, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270319C00015000", "bid": 0.15, "bid_size": 4.0, "ask": 0.3, "ask_size": 1613.0, "iv": 0.6076, "open_interest": 2557.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0676, "vega": 0.0133, "theta": -0.0031, "rho": 0.0042, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:57:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FSM270319P00015000", "bid": 4.0, "bid_size": 167.0, "ask": 6.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0777, "vega": 0.011, "theta": -0.0029, "rho": -0.019, "theo": 5.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T09:34:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FSM270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1922.0, "iv": 0.8545, "open_interest": 130.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0439, "vega": 0.0092, "theta": -0.0023, "rho": 0.0025, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T10:45:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270319P00017500", "bid": 6.1, "bid_size": 41.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0568, "vega": 0.0057, "theta": -0.0018, "rho": -0.0127, "theo": 8.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FSM270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4849.0, "iv": 0.971, "open_interest": 41.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0293, "vega": 0.0065, "theta": -0.0017, "rho": 0.0016, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:12:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270319P00020000", "bid": 8.6, "bid_size": 87.0, "ask": 12.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0312, "vega": 0.001, "theta": -0.001, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FSM270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4672.0, "iv": 1.1397, "open_interest": 66.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0202, "vega": 0.0047, "theta": -0.0012, "rho": 0.0011, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T12:30:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270319P00022500", "bid": 11.4, "bid_size": 59.0, "ask": 14.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.995, "change": 0.0, "open": 0.0, "high": 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": "FSM270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4622.0, "iv": 1.1534, "open_interest": 16.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0143, "vega": 0.0034, "theta": -0.0009, "rho": 0.0007, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T12:06:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSM270319P00025000", "bid": 13.9, "bid_size": 60.0, "ask": 16.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 15.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "FSM270617C00002500", "bid": 5.3, "bid_size": 195.0, "ask": 9.2, "ask_size": 51.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0065, "vega": 0.004, "theta": 0.0, "rho": 0.0128, "theo": 7.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "FSM270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 1.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0065, "vega": 0.004, "theta": -0.001, "rho": -0.0018, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FSM270617C00005000", "bid": 3.5, "bid_size": 217.0, "ask": 6.5, "ask_size": 202.0, "iv": 0.8404, "open_interest": 3.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0254, "vega": 0.0107, "theta": -0.001, "rho": 0.0234, "theo": 4.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-26T10:54:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FSM270617P00005000", "bid": 0.05, "bid_size": 15.0, "ask": 0.35, "ask_size": 729.0, "iv": 0.7145, "open_interest": 21.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0258, "vega": 0.0108, "theta": -0.0018, "rho": -0.0054, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:58:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FSM270617C00006000", "bid": 2.1, "bid_size": 261.0, "ask": 6.1, "ask_size": 211.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0388, "vega": 0.0147, "theta": -0.0016, "rho": 0.0261, "theo": 4.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FSM270617P00006000", "bid": 0.05, "bid_size": 17.0, "ask": 0.75, "ask_size": 1335.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0395, "vega": 0.0149, "theta": -0.0023, "rho": -0.0082, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FSM270617C00007500", "bid": 1.75, "bid_size": 289.0, "ask": 4.4, "ask_size": 240.0, "iv": 0.6777, "open_interest": 5.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0629, "vega": 0.0215, "theta": -0.0026, "rho": 0.0274, "theo": 2.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T13:47:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FSM270617P00007500", "bid": 0.25, "bid_size": 551.0, "ask": 2.7, "ask_size": 965.0, "iv": 0.9574, "open_interest": 2.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0647, "vega": 0.0217, "theta": -0.003, "rho": -0.0143, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-30T12:55:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSM270617C00009000", "bid": 0.85, "bid_size": 569.0, "ask": 3.7, "ask_size": 594.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0833, "vega": 0.027, "theta": -0.0033, "rho": 0.0255, "theo": 2.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "FSM270617P00009000", "bid": 0.85, "bid_size": 378.0, "ask": 2.3, "ask_size": 716.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0867, "vega": 0.0271, "theta": -0.0036, "rho": -0.022, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 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": "FSM270617C00010000", "bid": 1.2, "bid_size": 1198.0, "ask": 1.95, "ask_size": 1263.0, "iv": 0.5654, "open_interest": 28.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0905, "vega": 0.0289, "theta": -0.0036, "rho": 0.0231, "theo": 1.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T09:33:15", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FSM270617P00010000", "bid": 0.4, "bid_size": 1596.0, "ask": 3.1, "ask_size": 687.0, "iv": 0.5483, "open_interest": 1.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0954, "vega": 0.0289, "theta": -0.0038, "rho": -0.027, "theo": 1.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-20T14:56:24", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FSM270617C00011000", "bid": 0.9, "bid_size": 20.0, "ask": 1.9, "ask_size": 1208.0, "iv": 0.6229, "open_interest": 1.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0923, "vega": 0.0294, "theta": -0.0037, "rho": 0.0204, "theo": 1.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:04:58", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FSM270617P00011000", "bid": 0.95, "bid_size": 561.0, "ask": 3.7, "ask_size": 430.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0986, "vega": 0.029, "theta": -0.0038, "rho": -0.0312, "theo": 2.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "FSM270617C00012500", "bid": 0.5, "bid_size": 1601.0, "ask": 1.25, "ask_size": 2018.0, "iv": 0.5763, "open_interest": 55.0, "volume": 0.0, "delta": 0.3845, "gamma": 0.0876, "vega": 0.0282, "theta": -0.0036, "rho": 0.0165, "theo": 0.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:06:15", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FSM270617P00012500", "bid": 1.95, "bid_size": 454.0, "ask": 4.6, "ask_size": 349.0, "iv": 0.4541, "open_interest": 17.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0962, "vega": 0.027, "theta": -0.0035, "rho": -0.035, "theo": 3.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:24:48", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FSM270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2373.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0784, "vega": 0.0256, "theta": -0.0034, "rho": 0.0131, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270617P00014000", "bid": 3.2, "bid_size": 331.0, "ask": 5.9, "ask_size": 299.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0893, "vega": 0.0234, "theta": -0.0031, "rho": -0.036, "theo": 4.8669, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSM270617C00015000", "bid": 0.15, "bid_size": 1860.0, "ask": 1.2, "ask_size": 2453.0, "iv": 0.6616, "open_interest": 13.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0715, "vega": 0.0236, "theta": -0.0032, "rho": 0.0112, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:25:44", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "FSM270617P00015000", "bid": 4.0, "bid_size": 238.0, "ask": 6.8, "ask_size": 220.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0839, "vega": 0.0204, "theta": -0.0028, "rho": -0.0349, "theo": 5.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-28T09:34:27", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FSM270617C00017500", "bid": 0.1, "bid_size": 544.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.5578, "open_interest": 6.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0551, "vega": 0.0188, "theta": -0.0026, "rho": 0.0077, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:45:26", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "FSM270617P00017500", "bid": 6.3, "bid_size": 210.0, "ask": 9.2, "ask_size": 196.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0702, "vega": 0.0128, "theta": -0.002, "rho": -0.0262, "theo": 8.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FSM270617C00020000", "bid": 0.05, "bid_size": 18.0, "ask": 0.75, "ask_size": 1907.0, "iv": 0.7465, "open_interest": 3.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0418, "vega": 0.0146, "theta": -0.002, "rho": 0.0054, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T13:15:58", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "FSM270617P00020000", "bid": 8.5, "bid_size": 195.0, "ask": 12.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0607, "vega": 0.0046, "theta": -0.001, "rho": -0.0101, "theo": 10.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FSM280121C00002500", "bid": 6.8, "bid_size": 822.0, "ask": 9.5, "ask_size": 938.0, "iv": 1.7786, "open_interest": 383.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0071, "vega": 0.0073, "theta": 0.0, "rho": 0.0226, "theo": 7.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-09T10:53:48", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FSM280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1353.0, "iv": 0.8169, "open_interest": 23.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0072, "vega": 0.0074, "theta": -0.0008, "rho": -0.0052, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T13:20:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSM280121C00005000", "bid": 4.1, "bid_size": 1599.0, "ask": 5.3, "ask_size": 758.0, "iv": 0.0, "open_interest": 1715.0, "volume": 1.0, "delta": 0.9101, "gamma": 0.0237, "vega": 0.0173, "theta": -0.0007, "rho": 0.0411, "theo": 5.2336, "change": -0.35, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T15:32:29", "percent_change": -6.19469, "prev_day_close": 5.65000009536743}, {"option": "FSM280121P00005000", "bid": 0.05, "bid_size": 3663.0, "ask": 0.75, "ask_size": 3219.0, "iv": 0.6532, "open_interest": 3170.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0245, "vega": 0.0175, "theta": -0.0013, "rho": -0.0138, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:43:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FSM280121C00007500", "bid": 3.0, "bid_size": 1450.0, "ask": 4.0, "ask_size": 1285.0, "iv": 0.5756, "open_interest": 1582.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0493, "vega": 0.0304, "theta": -0.0015, "rho": 0.0482, "theo": 3.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T11:44:50", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "FSM280121P00007500", "bid": 0.05, "bid_size": 45.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.5629, "open_interest": 1064.0, "volume": 201.0, "delta": -0.2225, "gamma": 0.0524, "vega": 0.0309, "theta": -0.002, "rho": -0.0303, "theo": 1.0338, "change": 0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T15:57:06", "percent_change": 10.5263, "prev_day_close": 0.950000017881394}, {"option": "FSM280121C00010000", "bid": 2.15, "bid_size": 1383.0, "ask": 2.5, "ask_size": 1441.0, "iv": 0.5573, "open_interest": 5277.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0659, "vega": 0.0395, "theta": -0.0022, "rho": 0.044, "theo": 2.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:46:57", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FSM280121P00010000", "bid": 2.1, "bid_size": 980.0, "ask": 2.35, "ask_size": 268.0, "iv": 0.5395, "open_interest": 419.0, "volume": 140.0, "delta": -0.3955, "gamma": 0.073, "vega": 0.0395, "theta": -0.0025, "rho": -0.0503, "theo": 2.2675, "change": 0.15, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T12:42:28", "percent_change": 6.81818, "prev_day_close": 2.20000004768372}, {"option": "FSM280121C00012500", "bid": 1.4, "bid_size": 991.0, "ask": 1.7, "ask_size": 1126.0, "iv": 0.551, "open_interest": 1140.0, "volume": 50.0, "delta": 0.4912, "gamma": 0.0675, "vega": 0.0416, "theta": -0.0025, "rho": 0.0365, "theo": 1.6115, "change": -0.325, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:22:06", "percent_change": -18.3099, "prev_day_close": 1.77499997615814}, {"option": "FSM280121P00012500", "bid": 2.7, "bid_size": 975.0, "ask": 4.8, "ask_size": 776.0, "iv": 0.4958, "open_interest": 149.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0788, "vega": 0.0401, "theta": -0.0026, "rho": -0.0643, "theo": 4.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-07T15:36:55", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FSM280121C00015000", "bid": 1.0, "bid_size": 2.0, "ask": 1.75, "ask_size": 2394.0, "iv": 0.6314, "open_interest": 1850.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0624, "vega": 0.0399, "theta": -0.0025, "rho": 0.0298, "theo": 1.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:49:07", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "FSM280121P00015000", "bid": 4.4, "bid_size": 1109.0, "ask": 7.1, "ask_size": 974.0, "iv": 0.4842, "open_interest": 259.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0776, "vega": 0.0359, "theta": -0.0026, "rho": -0.0697, "theo": 6.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-25T13:53:07", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FSM280121C00017500", "bid": 0.15, "bid_size": 2629.0, "ask": 1.8, "ask_size": 2812.0, "iv": 0.6203, "open_interest": 789.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0559, "vega": 0.037, "theta": -0.0024, "rho": 0.0246, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:04:16", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FSM280121P00017500", "bid": 6.8, "bid_size": 242.0, "ask": 9.4, "ask_size": 214.0, "iv": 0.5212, "open_interest": 4.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0745, "vega": 0.0297, "theta": -0.0024, "rho": -0.066, "theo": 8.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-08-28T14:35:15", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FSM280121C00020000", "bid": 0.45, "bid_size": 887.0, "ask": 1.05, "ask_size": 2931.0, "iv": 0.6281, "open_interest": 1249.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0496, "vega": 0.0338, "theta": -0.0023, "rho": 0.0205, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T13:19:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSM280121P00020000", "bid": 8.5, "bid_size": 252.0, "ask": 11.8, "ask_size": 204.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0717, "vega": 0.0232, "theta": -0.0022, "rho": -0.0593, "theo": 10.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-07-09T13:32:41", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FSM280121C00022500", "bid": 0.2, "bid_size": 536.0, "ask": 2.85, "ask_size": 3424.0, "iv": 0.898, "open_interest": 417.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0439, "vega": 0.0308, "theta": -0.0022, "rho": 0.0174, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T12:15:31", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "FSM280121P00022500", "bid": 11.4, "bid_size": 232.0, "ask": 14.2, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0679, "vega": 0.0144, "theta": -0.0019, "rho": -0.0406, "theo": 13.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-02-11T10:40:04", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FSM280121C00025000", "bid": 0.2, "bid_size": 11.0, "ask": 1.0, "ask_size": 1500.0, "iv": 0.6881, "open_interest": 598.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.039, "vega": 0.028, "theta": -0.002, "rho": 0.0149, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:00:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FSM280121P00025000", "bid": 13.0, "bid_size": 228.0, "ask": 17.5, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0624, "vega": 0.0072, "theta": -0.0016, "rho": -0.0222, "theo": 15.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-03-17T11:18:48", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FSM290119C00002500", "bid": 5.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0068, "vega": 0.0107, "theta": 0.0, "rho": 0.0366, "theo": 7.5025, "change": 0.0, "open": 0.0, "high": 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": "FSM290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0071, "vega": 0.011, "theta": -0.0005, "rho": -0.0113, "theo": 0.2499, "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": 0.174999997019768}, {"option": "FSM290119C00005000", "bid": 4.2, "bid_size": 19.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.6096, "open_interest": 7.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0196, "vega": 0.0252, "theta": -0.0003, "rho": 0.0614, "theo": 5.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-11-03T11:17:48", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FSM290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 226.0, "iv": 0.9089, "open_interest": 25.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0212, "vega": 0.026, "theta": -0.001, "rho": -0.0314, "theo": 0.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FSM290119C00007500", "bid": 3.2, "bid_size": 406.0, "ask": 5.7, "ask_size": 409.0, "iv": 0.6204, "open_interest": 49.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0334, "vega": 0.0396, "theta": -0.0009, "rho": 0.0711, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:15:38", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FSM290119P00007500", "bid": 0.05, "bid_size": 795.0, "ask": 1.85, "ask_size": 177.0, "iv": 0.426, "open_interest": 150.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0375, "vega": 0.0407, "theta": -0.0014, "rho": -0.0598, "theo": 1.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:59:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FSM290119C00010000", "bid": 2.35, "bid_size": 948.0, "ask": 4.0, "ask_size": 987.0, "iv": 0.5448, "open_interest": 13.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0432, "vega": 0.0495, "theta": -0.0014, "rho": 0.0711, "theo": 3.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T09:56:57", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FSM290119P00010000", "bid": 2.15, "bid_size": 597.0, "ask": 3.8, "ask_size": 443.0, "iv": 0.5819, "open_interest": 24.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0514, "vega": 0.0502, "theta": -0.0018, "rho": -0.0872, "theo": 2.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "FSM290119C00012500", "bid": 2.2, "bid_size": 11.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.5791, "open_interest": 152.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0485, "vega": 0.0546, "theta": -0.0016, "rho": 0.0664, "theo": 2.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-05T10:07:49", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FSM290119P00012500", "bid": 3.1, "bid_size": 257.0, "ask": 7.0, "ask_size": 214.0, "iv": 0.6558, "open_interest": 2.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0619, "vega": 0.0534, "theta": -0.0019, "rho": -0.1075, "theo": 4.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-08T09:45:53", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FSM290119C00015000", "bid": 0.8, "bid_size": 787.0, "ask": 4.0, "ask_size": 866.0, "iv": 0.6278, "open_interest": 50.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0503, "vega": 0.0561, "theta": -0.0017, "rho": 0.0599, "theo": 2.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T10:32:01", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FSM290119P00015000", "bid": 4.9, "bid_size": 224.0, "ask": 7.8, "ask_size": 142.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0696, "vega": 0.0511, "theta": -0.0019, "rho": -0.1158, "theo": 6.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FSM290119C00017500", "bid": 0.35, "bid_size": 1618.0, "ask": 3.0, "ask_size": 2157.0, "iv": 0.5694, "open_interest": 573.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0497, "vega": 0.0551, "theta": -0.0017, "rho": 0.0531, "theo": 1.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:39:27", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FSM290119P00017500", "bid": 6.7, "bid_size": 305.0, "ask": 9.7, "ask_size": 248.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0756, "vega": 0.0443, "theta": -0.0018, "rho": -0.1109, "theo": 8.5035, "change": 0.0, "open": 0.0, "high": 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": "FSM290119C00020000", "bid": 1.0, "bid_size": 1384.0, "ask": 2.6, "ask_size": 78.0, "iv": 0.5325, "open_interest": 785.0, "volume": 85.0, "delta": 0.3626, "gamma": 0.0477, "vega": 0.0528, "theta": -0.0017, "rho": 0.0467, "theo": 1.2844, "change": -0.225, "open": 1.45, "high": 1.5, "low": 1.21, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T15:17:02", "percent_change": -14.7541, "prev_day_close": 1.52500003576279}, {"option": "FSM290119P00020000", "bid": 9.1, "bid_size": 286.0, "ask": 12.0, "ask_size": 223.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0797, "vega": 0.0331, "theta": -0.0017, "rho": -0.0885, "theo": 10.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FSM290119C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1913.0, "iv": 0.6871, "open_interest": 144.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0449, "vega": 0.0496, "theta": -0.0016, "rho": 0.0409, "theo": 1.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:04:16", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "FSM290119P00022500", "bid": 11.4, "bid_size": 259.0, "ask": 14.3, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.085, "vega": 0.0224, "theta": -0.0016, "rho": -0.0655, "theo": 13.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}], "symbol": "FSM", "security_type": "stock", "exchange_id": 3, "current_price": 9.51, "price_change": -0.56, "price_change_percent": -5.5611, "bid": 9.52, "ask": 9.65, "bid_size": 100, "ask_size": 100, "open": 9.7, "high": 9.845, "low": 9.415, "close": 9.51, "prev_day_close": 10.07, "volume": 4850311, "iv30": 53.441, "iv30_change": 3.402, "iv30_change_percent": 6.7987, "seqno": 21103304508, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "FSM"}