{"timestamp": "2026-11-10 15:08:15", "data": {"options": [{"option": "FSOL261120C00002000", "bid": 6.8, "bid_size": 177.0, "ask": 9.0, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0045, "rho": 0.0004, "theo": 7.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FSOL261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1423.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FSOL261120C00003000", "bid": 5.8, "bid_size": 175.0, "ask": 8.0, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0051, "rho": 0.0006, "theo": 6.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FSOL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1414.0, "iv": 7.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120C00004000", "bid": 4.8, "bid_size": 165.0, "ask": 7.0, "ask_size": 382.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0075, "vega": 0.0006, "theta": -0.006, "rho": 0.001, "theo": 5.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FSOL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1372.0, "iv": 5.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0066, "rho": 0.0, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261120C00005000", "bid": 3.8, "bid_size": 171.0, "ask": 6.0, "ask_size": 383.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0072, "rho": 0.0015, "theo": 4.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FSOL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1370.0, "iv": 4.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0078, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120C00006000", "bid": 2.9, "bid_size": 170.0, "ask": 5.0, "ask_size": 383.0, "iv": 1.7645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0247, "vega": 0.0012, "theta": -0.0091, "rho": 0.0018, "theo": 3.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FSOL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1355.0, "iv": 3.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0247, "vega": 0.0012, "theta": -0.0096, "rho": -0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL261120C00007000", "bid": 1.95, "bid_size": 167.0, "ask": 4.0, "ask_size": 383.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0485, "vega": 0.0019, "theta": -0.0122, "rho": 0.0021, "theo": 2.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "FSOL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1355.0, "iv": 2.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0485, "vega": 0.0019, "theta": -0.0126, "rho": -0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120C00008000", "bid": 0.95, "bid_size": 187.0, "ask": 3.0, "ask_size": 382.0, "iv": 0.9716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.1003, "vega": 0.0031, "theta": -0.0168, "rho": 0.0022, "theo": 2.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FSOL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1418.0, "iv": 2.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.1005, "vega": 0.0031, "theta": -0.0171, "rho": -0.0004, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL261120C00009000", "bid": 0.05, "bid_size": 189.0, "ask": 2.05, "ask_size": 381.0, "iv": 0.7208, "open_interest": 1.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.2051, "vega": 0.0052, "theta": -0.0228, "rho": 0.0021, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-17T13:50:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FSOL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1166.0, "iv": 0.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.2055, "vega": 0.0052, "theta": -0.023, "rho": -0.0007, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FSOL261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 666.0, "iv": 1.0782, "open_interest": 5.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.3122, "vega": 0.0066, "theta": -0.0252, "rho": 0.0015, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T10:09:08", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "FSOL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 940.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.3131, "vega": 0.0066, "theta": -0.0253, "rho": -0.0014, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "FSOL261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1739.0, "iv": 1.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.24, "vega": 0.0049, "theta": -0.0178, "rho": 0.0007, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:09:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FSOL261120P00011000", "bid": 0.15, "bid_size": 61.0, "ask": 2.15, "ask_size": 113.0, "iv": 0.5496, "open_interest": 13.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.2411, "vega": 0.0049, "theta": -0.0177, "rho": -0.002, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:27:05", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FSOL261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1658.0, "iv": 1.8028, "open_interest": 23.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.1178, "vega": 0.0026, "theta": -0.0094, "rho": 0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:49:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSOL261120P00012000", "bid": 1.05, "bid_size": 56.0, "ask": 3.2, "ask_size": 118.0, "iv": 0.7444, "open_interest": 12.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.1196, "vega": 0.0025, "theta": -0.0093, "rho": -0.0019, "theo": 2.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T15:28:41", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "FSOL261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 424.0, "iv": 2.1404, "open_interest": 44.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0525, "vega": 0.0012, "theta": -0.0046, "rho": 0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T11:51:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL261120P00013000", "bid": 2.05, "bid_size": 56.0, "ask": 4.2, "ask_size": 118.0, "iv": 0.9758, "open_interest": 21.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.055, "vega": 0.0011, "theta": -0.0045, "rho": -0.0015, "theo": 3.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:40:20", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FSOL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 413.0, "iv": 1.7447, "open_interest": 4.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0238, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T12:23:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FSOL261120P00014000", "bid": 3.0, "bid_size": 56.0, "ask": 5.2, "ask_size": 117.0, "iv": 0.9566, "open_interest": 10.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0253, "vega": 0.0004, "theta": -0.002, "rho": -0.0007, "theo": 4.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:41:23", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FSOL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 430.0, "iv": 2.6879, "open_interest": 62.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0113, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:51:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261120P00015000", "bid": 4.0, "bid_size": 56.0, "ask": 6.2, "ask_size": 116.0, "iv": 1.1172, "open_interest": 7.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0087, "vega": 0.0001, "theta": -0.001, "rho": -0.0002, "theo": 5.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-13T12:02:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FSOL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 443.0, "iv": 2.9179, "open_interest": 106.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0056, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:15:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261120P00016000", "bid": 5.0, "bid_size": 54.0, "ask": 7.2, "ask_size": 115.0, "iv": 1.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0017, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FSOL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 427.0, "iv": 3.1265, "open_interest": 52.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T11:38:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261120P00017000", "bid": 5.8, "bid_size": 56.0, "ask": 8.2, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FSOL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 413.0, "iv": 3.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0015, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261120P00018000", "bid": 6.7, "bid_size": 56.0, "ask": 9.2, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 8.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FSOL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 413.0, "iv": 3.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120P00019000", "bid": 7.6, "bid_size": 61.0, "ask": 10.2, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 9.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FSOL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 413.0, "iv": 3.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120P00020000", "bid": 8.4, "bid_size": 56.0, "ask": 11.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FSOL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 413.0, "iv": 3.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120P00021000", "bid": 9.3, "bid_size": 62.0, "ask": 12.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FSOL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 413.0, "iv": 3.9509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261120P00022000", "bid": 10.2, "bid_size": 62.0, "ask": 13.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FSOL261218C00001000", "bid": 7.7, "bid_size": 46.0, "ask": 10.1, "ask_size": 339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0013, "vega": 0.0004, "theta": -0.001, "rho": 0.0005, "theo": 8.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FSOL261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 3.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0017, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218C00002000", "bid": 6.7, "bid_size": 46.0, "ask": 9.1, "ask_size": 339.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0015, "rho": 0.0011, "theo": 7.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-01T10:16:52", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FSOL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 5.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218C00003000", "bid": 5.7, "bid_size": 46.0, "ask": 8.1, "ask_size": 339.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0055, "vega": 0.001, "theta": -0.0019, "rho": 0.0018, "theo": 6.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-07-01T10:30:36", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FSOL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 343.0, "iv": 3.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0053, "vega": 0.001, "theta": -0.0025, "rho": -0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218C00004000", "bid": 4.7, "bid_size": 46.0, "ask": 7.1, "ask_size": 339.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0098, "vega": 0.0015, "theta": -0.0024, "rho": 0.0027, "theo": 5.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-30T11:47:34", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FSOL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 322.0, "iv": 2.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0095, "vega": 0.0015, "theta": -0.003, "rho": -0.0002, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218C00005000", "bid": 3.8, "bid_size": 62.0, "ask": 6.1, "ask_size": 382.0, "iv": 1.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0173, "vega": 0.0022, "theta": -0.0032, "rho": 0.0038, "theo": 4.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FSOL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 2.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.017, "vega": 0.0022, "theta": -0.0036, "rho": -0.0004, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218C00006000", "bid": 2.9, "bid_size": 60.0, "ask": 5.1, "ask_size": 382.0, "iv": 1.0806, "open_interest": 6.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0308, "vega": 0.0034, "theta": -0.0042, "rho": 0.0052, "theo": 3.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T14:05:10", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FSOL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 343.0, "iv": 1.9226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0307, "vega": 0.0034, "theta": -0.0045, "rho": -0.0006, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218C00007000", "bid": 1.95, "bid_size": 60.0, "ask": 4.1, "ask_size": 380.0, "iv": 0.8495, "open_interest": 1.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0557, "vega": 0.0051, "theta": -0.0056, "rho": 0.0063, "theo": 3.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-06-16T11:13:55", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "FSOL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 402.0, "iv": 1.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0557, "vega": 0.0051, "theta": -0.0059, "rho": -0.001, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T10:00:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FSOL261218C00008000", "bid": 1.05, "bid_size": 62.0, "ask": 3.2, "ask_size": 382.0, "iv": 0.7306, "open_interest": 9.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0989, "vega": 0.0078, "theta": -0.0075, "rho": 0.0067, "theo": 2.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-09-30T12:39:18", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "FSOL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 403.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0991, "vega": 0.0078, "theta": -0.0077, "rho": -0.0018, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FSOL261218C00009000", "bid": 0.35, "bid_size": 185.0, "ask": 2.3, "ask_size": 637.0, "iv": 0.6394, "open_interest": 144.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.1562, "vega": 0.011, "theta": -0.0096, "rho": 0.0062, "theo": 1.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T11:29:32", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FSOL261218P00009000", "bid": 0.05, "bid_size": 938.0, "ask": 1.45, "ask_size": 507.0, "iv": 0.9516, "open_interest": 28.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.1568, "vega": 0.011, "theta": -0.0097, "rho": -0.0032, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T11:10:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FSOL261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 941.0, "iv": 0.7506, "open_interest": 568.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.1906, "vega": 0.0127, "theta": -0.0107, "rho": 0.0048, "theo": 0.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T09:30:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FSOL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 386.0, "iv": 0.7135, "open_interest": 163.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.1918, "vega": 0.0127, "theta": -0.0108, "rho": -0.0051, "theo": 0.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:07:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSOL261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1670.0, "iv": 0.882, "open_interest": 96.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.1758, "vega": 0.0119, "theta": -0.0102, "rho": 0.0033, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T11:04:36", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "FSOL261218P00011000", "bid": 0.3, "bid_size": 60.0, "ask": 2.0, "ask_size": 379.0, "iv": 0.2997, "open_interest": 5.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.1776, "vega": 0.0119, "theta": -0.0102, "rho": -0.0066, "theo": 1.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T09:30:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FSOL261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1670.0, "iv": 1.0179, "open_interest": 79.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.1375, "vega": 0.0097, "theta": -0.0086, "rho": 0.0022, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T11:14:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261218P00012000", "bid": 1.1, "bid_size": 65.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.5959, "open_interest": 44.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.1398, "vega": 0.0096, "theta": -0.0086, "rho": -0.0074, "theo": 2.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T10:41:22", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FSOL261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1670.0, "iv": 1.1748, "open_interest": 23.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.1006, "vega": 0.0075, "theta": -0.0069, "rho": 0.0014, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-09T11:22:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FSOL261218P00013000", "bid": 2.05, "bid_size": 62.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.6384, "open_interest": 2.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.1033, "vega": 0.0072, "theta": -0.0068, "rho": -0.0074, "theo": 3.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T11:12:35", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FSOL261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1726.0, "iv": 1.0526, "open_interest": 17.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0722, "vega": 0.0056, "theta": -0.0054, "rho": 0.001, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T12:04:40", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FSOL261218P00014000", "bid": 3.0, "bid_size": 72.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.7116, "open_interest": 51.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0752, "vega": 0.0053, "theta": -0.0052, "rho": -0.0073, "theo": 4.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T10:04:56", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FSOL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1412.0, "iv": 1.0858, "open_interest": 384.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0518, "vega": 0.0042, "theta": -0.0042, "rho": 0.0006, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FSOL261218P00015000", "bid": 4.0, "bid_size": 62.0, "ask": 6.3, "ask_size": 62.0, "iv": 0.8183, "open_interest": 1.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0553, "vega": 0.0038, "theta": -0.0039, "rho": -0.0065, "theo": 5.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T11:57:18", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FSOL261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1357.0, "iv": 1.5356, "open_interest": 6.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0375, "vega": 0.0032, "theta": -0.0032, "rho": 0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T11:21:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FSOL261218P00016000", "bid": 5.0, "bid_size": 63.0, "ask": 7.3, "ask_size": 63.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0414, "vega": 0.0026, "theta": -0.003, "rho": -0.0054, "theo": 6.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FSOL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1347.0, "iv": 1.6444, "open_interest": 19.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0274, "vega": 0.0024, "theta": -0.0025, "rho": 0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T14:43:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FSOL261218P00017000", "bid": 5.7, "bid_size": 62.0, "ask": 8.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0312, "vega": 0.0016, "theta": -0.0023, "rho": -0.004, "theo": 7.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FSOL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1347.0, "iv": 1.744, "open_interest": 17.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0202, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-05T13:55:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL261218P00018000", "bid": 6.6, "bid_size": 62.0, "ask": 9.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0249, "vega": 0.0009, "theta": -0.0015, "rho": -0.0026, "theo": 8.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FSOL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1358.0, "iv": 1.8358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0015, "rho": 0.0002, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL261218P00019000", "bid": 7.5, "bid_size": 62.0, "ask": 10.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0151, "vega": 0.0004, "theta": -0.001, "rho": -0.0015, "theo": 9.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FSOL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1408.0, "iv": 1.5436, "open_interest": 114.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0114, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-06T11:08:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FSOL261218P00020000", "bid": 8.3, "bid_size": 62.0, "ask": 11.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0071, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FSOL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1357.0, "iv": 2.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0087, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T13:53:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSOL261218P00021000", "bid": 9.2, "bid_size": 62.0, "ask": 12.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 11.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FSOL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1357.0, "iv": 2.0743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0008, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL261218P00022000", "bid": 10.0, "bid_size": 63.0, "ask": 13.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FSOL270319C00001000", "bid": 6.8, "bid_size": 31.0, "ask": 11.0, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0023, "vega": 0.0016, "theta": -0.0008, "rho": 0.0016, "theo": 8.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "FSOL270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 3.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0016, "rho": -0.0007, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL270319C00002000", "bid": 7.3, "bid_size": 30.0, "ask": 8.7, "ask_size": 22.0, "iv": 1.7833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0052, "vega": 0.0028, "theta": -0.0012, "rho": 0.0035, "theo": 8.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FSOL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 1.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0047, "vega": 0.0029, "theta": -0.002, "rho": -0.0011, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL270319C00003000", "bid": 6.3, "bid_size": 20.0, "ask": 9.1, "ask_size": 110.0, "iv": 2.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0092, "vega": 0.0041, "theta": -0.0016, "rho": 0.0057, "theo": 7.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FSOL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0086, "vega": 0.0042, "theta": -0.0022, "rho": -0.0015, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL270319C00004000", "bid": 3.9, "bid_size": 56.0, "ask": 8.1, "ask_size": 143.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.015, "vega": 0.0057, "theta": -0.0019, "rho": 0.0082, "theo": 6.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FSOL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 1.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0143, "vega": 0.0057, "theta": -0.0025, "rho": -0.0021, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FSOL270319C00005000", "bid": 2.85, "bid_size": 34.0, "ask": 7.1, "ask_size": 144.0, "iv": 0.7267, "open_interest": 3.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0237, "vega": 0.0077, "theta": -0.0023, "rho": 0.0108, "theo": 5.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-25T14:15:16", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FSOL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.023, "vega": 0.0077, "theta": -0.0028, "rho": -0.0029, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 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": "FSOL270319C00006000", "bid": 2.0, "bid_size": 54.0, "ask": 6.2, "ask_size": 145.0, "iv": 0.7172, "open_interest": 13.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0365, "vega": 0.0103, "theta": -0.0028, "rho": 0.0134, "theo": 4.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-03T10:32:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FSOL270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0359, "vega": 0.0103, "theta": -0.0032, "rho": -0.0042, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270319C00007000", "bid": 1.15, "bid_size": 33.0, "ask": 5.4, "ask_size": 143.0, "iv": 0.6792, "open_interest": 2.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0546, "vega": 0.0137, "theta": -0.0034, "rho": 0.0157, "theo": 3.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-09-03T15:04:04", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FSOL270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0544, "vega": 0.0137, "theta": -0.0038, "rho": -0.006, "theo": 0.4007, "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": 0.25}, {"option": "FSOL270319C00008000", "bid": 0.45, "bid_size": 56.0, "ask": 4.7, "ask_size": 143.0, "iv": 0.6692, "open_interest": 3.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0767, "vega": 0.0175, "theta": -0.0042, "rho": 0.0168, "theo": 2.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-27T14:55:22", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "FSOL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 416.0, "iv": 1.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.077, "vega": 0.0175, "theta": -0.0044, "rho": -0.0089, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270319C00009000", "bid": 0.05, "bid_size": 96.0, "ask": 4.1, "ask_size": 145.0, "iv": 0.7033, "open_interest": 21.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0962, "vega": 0.021, "theta": -0.0048, "rho": 0.0162, "theo": 1.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T10:15:49", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FSOL270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 413.0, "iv": 0.9087, "open_interest": 40.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0972, "vega": 0.021, "theta": -0.005, "rho": -0.0126, "theo": 0.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T15:04:44", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "FSOL270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 815.0, "iv": 0.7829, "open_interest": 45.0, "volume": 0.0, "delta": 0.567, "gamma": 0.106, "vega": 0.0229, "theta": -0.0054, "rho": 0.0145, "theo": 1.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:11:52", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FSOL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 814.0, "iv": 0.7697, "open_interest": 5.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.1077, "vega": 0.023, "theta": -0.0054, "rho": -0.0166, "theo": 1.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:19:46", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FSOL270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 523.0, "iv": 0.852, "open_interest": 77.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.1054, "vega": 0.0233, "theta": -0.0056, "rho": 0.0124, "theo": 1.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T12:02:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FSOL270319P00011000", "bid": 0.4, "bid_size": 38.0, "ask": 4.2, "ask_size": 143.0, "iv": 0.7152, "open_interest": 27.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.1079, "vega": 0.0232, "theta": -0.0056, "rho": -0.0202, "theo": 2.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-10T15:41:21", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "FSOL270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 530.0, "iv": 0.9026, "open_interest": 161.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0987, "vega": 0.0224, "theta": -0.0056, "rho": 0.0104, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-14T15:04:44", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "FSOL270319P00012000", "bid": 2.4, "bid_size": 17.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.6023, "open_interest": 2.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.1019, "vega": 0.0223, "theta": -0.0055, "rho": -0.023, "theo": 2.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T11:09:08", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FSOL270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 534.0, "iv": 0.954, "open_interest": 113.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0896, "vega": 0.021, "theta": -0.0054, "rho": 0.0088, "theo": 0.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "FSOL270319P00013000", "bid": 1.4, "bid_size": 34.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.5832, "open_interest": 2.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0933, "vega": 0.0208, "theta": -0.0052, "rho": -0.0251, "theo": 3.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-08T13:05:06", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "FSOL270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 505.0, "iv": 1.0118, "open_interest": 123.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0801, "vega": 0.0194, "theta": -0.0051, "rho": 0.0074, "theo": 0.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T14:50:08", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "FSOL270319P00014000", "bid": 2.25, "bid_size": 112.0, "ask": 6.4, "ask_size": 88.0, "iv": 0.5668, "open_interest": 100.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0844, "vega": 0.0189, "theta": -0.0049, "rho": -0.0264, "theo": 4.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T13:41:23", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FSOL270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 524.0, "iv": 1.0691, "open_interest": 1402.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0711, "vega": 0.0177, "theta": -0.0048, "rho": 0.0062, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T11:50:17", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FSOL270319P00015000", "bid": 3.1, "bid_size": 34.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.076, "vega": 0.017, "theta": -0.0045, "rho": -0.027, "theo": 5.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FSOL270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 502.0, "iv": 1.1175, "open_interest": 3.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.063, "vega": 0.016, "theta": -0.0044, "rho": 0.0053, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T11:03:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FSOL270319P00016000", "bid": 5.7, "bid_size": 17.0, "ask": 8.2, "ask_size": 33.0, "iv": 1.0489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0684, "vega": 0.0152, "theta": -0.0041, "rho": -0.0269, "theo": 6.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FSOL270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.6605, "open_interest": 2.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0558, "vega": 0.0146, "theta": -0.0041, "rho": 0.0046, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T15:59:22", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FSOL270319P00017000", "bid": 6.7, "bid_size": 13.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0617, "vega": 0.0135, "theta": -0.0037, "rho": -0.0269, "theo": 7.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FSOL270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.7874, "open_interest": 7.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0495, "vega": 0.0132, "theta": -0.0038, "rho": 0.004, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-31T15:15:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FSOL270319P00018000", "bid": 6.0, "bid_size": 34.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0559, "vega": 0.0118, "theta": -0.0033, "rho": -0.0257, "theo": 8.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "FSOL270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 511.0, "iv": 1.2707, "open_interest": 2.0, "volume": 0.0, "delta": 0.123, "gamma": 0.044, "vega": 0.012, "theta": -0.0035, "rho": 0.0034, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-19T11:50:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FSOL270319P00019000", "bid": 7.0, "bid_size": 34.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0508, "vega": 0.0103, "theta": -0.003, "rho": -0.0244, "theo": 9.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FSOL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 525.0, "iv": 1.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0392, "vega": 0.0108, "theta": -0.0032, "rho": 0.003, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270319P00020000", "bid": 8.0, "bid_size": 34.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0462, "vega": 0.0087, "theta": -0.0026, "rho": -0.0227, "theo": 10.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FSOL270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0351, "vega": 0.0098, "theta": -0.003, "rho": 0.0026, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270319P00021000", "bid": 9.0, "bid_size": 34.0, "ask": 13.2, "ask_size": 33.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0425, "vega": 0.0075, "theta": -0.0023, "rho": -0.0212, "theo": 11.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "FSOL270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0314, "vega": 0.0089, "theta": -0.0027, "rho": 0.0023, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FSOL270319P00022000", "bid": 10.0, "bid_size": 65.0, "ask": 14.2, "ask_size": 40.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0395, "vega": 0.0062, "theta": -0.0019, "rho": -0.0184, "theo": 12.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "FSOL270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.877, "open_interest": 1.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0282, "vega": 0.0081, "theta": -0.0025, "rho": 0.002, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-24T12:41:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FSOL270319P00023000", "bid": 11.0, "bid_size": 30.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0371, "vega": 0.0052, "theta": -0.0016, "rho": -0.0166, "theo": 13.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FSOL270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.9087, "open_interest": 56.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0254, "vega": 0.0074, "theta": -0.0023, "rho": 0.0018, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T12:57:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FSOL270319P00024000", "bid": 12.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0339, "vega": 0.0039, "theta": -0.0015, "rho": -0.0127, "theo": 14.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-30T10:23:03", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "FSOL270617C00003000", "bid": 4.9, "bid_size": 21.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0091, "vega": 0.005, "theta": -0.0001, "rho": 0.0096, "theo": 7.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FSOL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 125.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0082, "vega": 0.0051, "theta": -0.0012, "rho": -0.0023, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSOL270617C00004000", "bid": 5.5, "bid_size": 4.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0149, "vega": 0.0073, "theta": -0.0005, "rho": 0.0141, "theo": 6.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FSOL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.014, "vega": 0.0073, "theta": -0.0014, "rho": -0.0034, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270617C00005000", "bid": 2.95, "bid_size": 51.0, "ask": 7.2, "ask_size": 73.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0235, "vega": 0.0104, "theta": -0.0009, "rho": 0.019, "theo": 5.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FSOL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0228, "vega": 0.0103, "theta": -0.0017, "rho": -0.0051, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270617C00006000", "bid": 2.1, "bid_size": 57.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0355, "vega": 0.0143, "theta": -0.0015, "rho": 0.0232, "theo": 4.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "FSOL270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0351, "vega": 0.0142, "theta": -0.0022, "rho": -0.0077, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FSOL270617C00007000", "bid": 1.4, "bid_size": 55.0, "ask": 5.6, "ask_size": 74.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0501, "vega": 0.0189, "theta": -0.0021, "rho": 0.026, "theo": 3.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "FSOL270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 231.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0503, "vega": 0.0189, "theta": -0.0027, "rho": -0.0114, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270617C00008000", "bid": 0.75, "bid_size": 36.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.6082, "open_interest": 8.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0647, "vega": 0.0234, "theta": -0.0028, "rho": 0.0268, "theo": 2.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T10:15:21", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "FSOL270617P00008000", "bid": 0.4, "bid_size": 32.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0657, "vega": 0.0235, "theta": -0.0032, "rho": -0.0164, "theo": 0.8323, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270617C00009000", "bid": 1.5, "bid_size": 60.0, "ask": 4.5, "ask_size": 73.0, "iv": 0.8711, "open_interest": 3.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0762, "vega": 0.0271, "theta": -0.0033, "rho": 0.0259, "theo": 2.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:40:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FSOL270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.078, "vega": 0.0272, "theta": -0.0036, "rho": -0.0219, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270617C00010000", "bid": 0.2, "bid_size": 1445.0, "ask": 4.1, "ask_size": 262.0, "iv": 0.7114, "open_interest": 4.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0828, "vega": 0.0294, "theta": -0.0037, "rho": 0.0239, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T14:42:09", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "FSOL270617P00010000", "bid": 1.45, "bid_size": 16.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6319, "open_interest": 4.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0855, "vega": 0.0294, "theta": -0.0038, "rho": -0.0274, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T14:42:09", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FSOL270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 282.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0848, "vega": 0.0302, "theta": -0.0039, "rho": 0.0214, "theo": 1.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FSOL270617P00011000", "bid": 0.4, "bid_size": 33.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0884, "vega": 0.0302, "theta": -0.0039, "rho": -0.0325, "theo": 2.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FSOL270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 288.0, "iv": 0.7765, "open_interest": 35.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0832, "vega": 0.03, "theta": -0.004, "rho": 0.019, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:56:38", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "FSOL270617P00012000", "bid": 2.8, "bid_size": 18.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0878, "vega": 0.0298, "theta": -0.0038, "rho": -0.0365, "theo": 3.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "FSOL270617C00013000", "bid": 0.7, "bid_size": 17.0, "ask": 3.1, "ask_size": 264.0, "iv": 0.9248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0795, "vega": 0.029, "theta": -0.0039, "rho": 0.0166, "theo": 0.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FSOL270617P00013000", "bid": 1.75, "bid_size": 34.0, "ask": 6.0, "ask_size": 74.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0851, "vega": 0.0285, "theta": -0.0037, "rho": -0.0396, "theo": 3.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "FSOL270617C00014000", "bid": 0.45, "bid_size": 16.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.6303, "open_interest": 1.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0745, "vega": 0.0275, "theta": -0.0038, "rho": 0.0145, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "FSOL270617P00014000", "bid": 2.5, "bid_size": 35.0, "ask": 6.7, "ask_size": 74.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0811, "vega": 0.0267, "theta": -0.0034, "rho": -0.0415, "theo": 4.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "FSOL270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 269.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.069, "vega": 0.0258, "theta": -0.0036, "rho": 0.0127, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FSOL270617P00015000", "bid": 5.1, "bid_size": 17.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0766, "vega": 0.0245, "theta": -0.0031, "rho": -0.0422, "theo": 5.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FSOL270617C00016000", "bid": 0.2, "bid_size": 22.0, "ask": 2.55, "ask_size": 280.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": 0.244, "gamma": 0.0634, "vega": 0.0239, "theta": -0.0034, "rho": 0.011, "theo": 0.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "FSOL270617P00016000", "bid": 4.2, "bid_size": 34.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0719, "vega": 0.0222, "theta": -0.0028, "rho": -0.0424, "theo": 6.4472, "change": 0.0, "open": 0.0, "high": 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": "FSOL270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0578, "vega": 0.0221, "theta": -0.0031, "rho": 0.0096, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FSOL270617P00017000", "bid": 6.8, "bid_size": 16.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0673, "vega": 0.0198, "theta": -0.0024, "rho": -0.0412, "theo": 7.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FSOL270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 285.0, "iv": 0.9741, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0526, "vega": 0.0203, "theta": -0.0029, "rho": 0.0084, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FSOL270617P00018000", "bid": 7.3, "bid_size": 17.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.063, "vega": 0.0173, "theta": -0.0021, "rho": -0.0393, "theo": 8.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "FSOL270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 286.0, "iv": 1.007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0477, "vega": 0.0186, "theta": -0.0027, "rho": 0.0074, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "FSOL270617P00019000", "bid": 7.0, "bid_size": 34.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0591, "vega": 0.0149, "theta": -0.0018, "rho": -0.0365, "theo": 9.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FSOL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0432, "vega": 0.017, "theta": -0.0025, "rho": 0.0065, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "FSOL270617P00020000", "bid": 8.0, "bid_size": 36.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0555, "vega": 0.0125, "theta": -0.0015, "rho": -0.0327, "theo": 10.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FSOL270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0392, "vega": 0.0155, "theta": -0.0023, "rho": 0.0057, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FSOL270617P00021000", "bid": 9.0, "bid_size": 29.0, "ask": 13.2, "ask_size": 33.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0514, "vega": 0.01, "theta": -0.0011, "rho": -0.0278, "theo": 11.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FSOL270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0354, "vega": 0.0141, "theta": -0.0021, "rho": 0.005, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FSOL270617P00022000", "bid": 10.2, "bid_size": 28.0, "ask": 14.2, "ask_size": 33.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0492, "vega": 0.0081, "theta": -0.0009, "rho": -0.0232, "theo": 12.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FSOL270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0321, "vega": 0.0129, "theta": -0.0019, "rho": 0.0044, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FSOL270617P00023000", "bid": 11.0, "bid_size": 29.0, "ask": 15.2, "ask_size": 33.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0495, "vega": 0.006, "theta": -0.0004, "rho": -0.0181, "theo": 13.1094, "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": 12.1000003814697}], "symbol": "FSOL", "security_type": "stock", "exchange_id": 3, "current_price": 9.905, "price_change": -0.325, "price_change_percent": -3.1769, "bid": 9.9, "ask": 9.91, "bid_size": 2700, "ask_size": 700, "open": 9.9, "high": 9.995, "low": 9.875, "close": 9.905, "prev_day_close": 10.23, "volume": 30883, "iv30": 67.665, "iv30_change": 0.333, "iv30_change_percent": 0.4946, "seqno": 12812025066, "last_trade_time": "2026-11-10T09:52:50", "tick": "down"}, "symbol": "FSOL"}