{"timestamp": "2026-11-10 02:08:56", "data": {"options": [{"option": "FSS261120C00055000", "bid": 61.3, "bid_size": 14.0, "ask": 64.3, "ask_size": 13.0, "iv": 2.6515, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0013, "theo": 62.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.65, "last_trade_time": "2026-04-09T13:00:11", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "FSS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0086, "rho": -0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "FSS261120C00060000", "bid": 56.8, "bid_size": 13.0, "ask": 59.3, "ask_size": 12.0, "iv": 2.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0017, "theo": 57.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "FSS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0106, "rho": -0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120C00065000", "bid": 51.5, "bid_size": 13.0, "ask": 54.3, "ask_size": 12.0, "iv": 2.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0011, "theta": -0.002, "rho": 0.0035, "theo": 52.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "FSS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0131, "rho": -0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 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": "FSS261120C00070000", "bid": 46.2, "bid_size": 15.0, "ask": 48.9, "ask_size": 12.0, "iv": 1.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0056, "rho": 0.0044, "theo": 47.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "FSS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.0595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0163, "rho": -0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 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": "FSS261120C00075000", "bid": 41.3, "bid_size": 16.0, "ask": 44.4, "ask_size": 14.0, "iv": 1.7061, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0107, "rho": 0.0059, "theo": 42.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.87, "last_trade_time": "2026-06-24T13:21:02", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "FSS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.001, "vega": 0.0046, "theta": -0.0204, "rho": -0.0004, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 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": "FSS261120C00080000", "bid": 36.5, "bid_size": 14.0, "ask": 39.4, "ask_size": 13.0, "iv": 1.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0013, "vega": 0.0043, "theta": -0.0172, "rho": 0.0082, "theo": 37.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "FSS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2789, "open_interest": 6.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0256, "rho": -0.0005, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-03-24T13:03:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120C00085000", "bid": 31.3, "bid_size": 14.0, "ask": 34.4, "ask_size": 13.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0022, "vega": 0.0064, "theta": -0.0258, "rho": 0.0095, "theo": 32.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.16, "last_trade_time": "2026-04-16T15:34:28", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "FSS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1055, "open_interest": 11.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0023, "vega": 0.0087, "theta": -0.0324, "rho": -0.0007, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:10:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120C00090000", "bid": 26.3, "bid_size": 16.0, "ask": 29.4, "ask_size": 19.0, "iv": 1.1126, "open_interest": 12.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0036, "vega": 0.0094, "theta": -0.0374, "rho": 0.0125, "theo": 27.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.24, "last_trade_time": "2026-06-11T12:27:33", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FSS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9394, "open_interest": 95.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0037, "vega": 0.0123, "theta": -0.0413, "rho": -0.0011, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-29T13:16:38", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FSS261120C00095000", "bid": 21.7, "bid_size": 15.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.9136, "open_interest": 8.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0061, "vega": 0.0148, "theta": -0.0523, "rho": 0.0162, "theo": 22.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-04-29T09:45:08", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "FSS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.779, "open_interest": 54.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.006, "vega": 0.0177, "theta": -0.0532, "rho": -0.0016, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:58:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FSS261120C00100000", "bid": 16.2, "bid_size": 12.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.6557, "open_interest": 31.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0105, "vega": 0.0232, "theta": -0.0713, "rho": 0.0197, "theo": 17.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-09-30T15:59:54", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FSS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.6226, "open_interest": 15.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.01, "vega": 0.0259, "theta": -0.0693, "rho": -0.0026, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T15:08:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FSS261120C00105000", "bid": 11.9, "bid_size": 4.0, "ask": 14.6, "ask_size": 16.0, "iv": 0.664, "open_interest": 43.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0182, "vega": 0.0375, "theta": -0.0941, "rho": 0.0256, "theo": 12.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-07-30T12:43:29", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "FSS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.6575, "open_interest": 12.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0175, "vega": 0.0386, "theta": -0.0908, "rho": -0.0044, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:29:02", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "FSS261120C00110000", "bid": 7.2, "bid_size": 18.0, "ask": 10.1, "ask_size": 18.0, "iv": 0.5347, "open_interest": 10.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0314, "vega": 0.0571, "theta": -0.1195, "rho": 0.0277, "theo": 8.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T10:44:49", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FSS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.3816, "open_interest": 45.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0307, "vega": 0.0576, "theta": -0.1175, "rho": -0.0077, "theo": 1.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-10-29T10:18:12", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FSS261120C00115000", "bid": 2.95, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.4086, "open_interest": 32.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0482, "vega": 0.0776, "theta": -0.1401, "rho": 0.0239, "theo": 4.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:00:34", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FSS261120P00115000", "bid": 0.6, "bid_size": 10.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.3827, "open_interest": 54.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.048, "vega": 0.0776, "theta": -0.1402, "rho": -0.014, "theo": 2.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:58:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FSS261120C00120000", "bid": 1.1, "bid_size": 11.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4093, "open_interest": 22.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0485, "vega": 0.0766, "theta": -0.1344, "rho": 0.0146, "theo": 1.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T10:39:22", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "FSS261120P00120000", "bid": 2.9, "bid_size": 10.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.2586, "open_interest": 2.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0486, "vega": 0.0766, "theta": -0.1345, "rho": -0.0216, "theo": 4.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-06-22T15:39:07", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FSS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.38, "open_interest": 316.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0322, "vega": 0.0564, "theta": -0.1064, "rho": 0.0078, "theo": 0.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T10:47:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00125000", "bid": 6.7, "bid_size": 10.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0323, "vega": 0.0562, "theta": -0.1058, "rho": -0.0252, "theo": 8.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-07-17T14:35:43", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "FSS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4421, "open_interest": 17.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0195, "vega": 0.0387, "theta": -0.0804, "rho": 0.0044, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T11:25:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00130000", "bid": 11.2, "bid_size": 15.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0195, "vega": 0.0383, "theta": -0.0791, "rho": -0.0262, "theo": 13.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-06-26T13:00:53", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "FSS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.5561, "open_interest": 7.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0121, "vega": 0.027, "theta": -0.0615, "rho": 0.0027, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:28:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FSS261120P00135000", "bid": 15.8, "bid_size": 14.0, "ask": 18.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0121, "vega": 0.0265, "theta": -0.0594, "rho": -0.0269, "theo": 18.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "FSS261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.661, "open_interest": 3.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0079, "vega": 0.0195, "theta": -0.0481, "rho": 0.0018, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:56:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00140000", "bid": 20.8, "bid_size": 16.0, "ask": 23.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0079, "vega": 0.0191, "theta": -0.0452, "rho": -0.0272, "theo": 23.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "FSS261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0054, "vega": 0.0145, "theta": -0.0384, "rho": 0.0012, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:47:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FSS261120P00145000", "bid": 25.7, "bid_size": 18.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0054, "vega": 0.0141, "theta": -0.0349, "rho": -0.0273, "theo": 28.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "FSS261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.8506, "open_interest": 2.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0038, "vega": 0.0111, "theta": -0.0312, "rho": 0.0009, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-07-30T15:33:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00150000", "bid": 30.7, "bid_size": 13.0, "ask": 33.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0038, "vega": 0.0107, "theta": -0.027, "rho": -0.0275, "theo": 33.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "FSS261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.9374, "open_interest": 3.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0028, "vega": 0.0087, "theta": -0.0258, "rho": 0.0007, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FSS261120P00155000", "bid": 36.2, "bid_size": 12.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0028, "vega": 0.0084, "theta": -0.021, "rho": -0.0278, "theo": 37.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "FSS261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.0198, "open_interest": 2.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0021, "vega": 0.007, "theta": -0.0216, "rho": 0.0005, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-04-27T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00160000", "bid": 40.7, "bid_size": 9.0, "ask": 43.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0021, "vega": 0.0066, "theta": -0.0162, "rho": -0.0285, "theo": 42.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "FSS261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 1.3012, "open_interest": 1.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0016, "vega": 0.0057, "theta": -0.0184, "rho": 0.0004, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-24T09:30:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00165000", "bid": 45.7, "bid_size": 13.0, "ask": 48.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0123, "rho": -0.0288, "theo": 47.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "FSS261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1732, "open_interest": 2.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0013, "vega": 0.0047, "theta": -0.0158, "rho": 0.0003, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00170000", "bid": 51.0, "bid_size": 8.0, "ask": 53.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0091, "rho": -0.0295, "theo": 52.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "FSS261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.0039, "theta": -0.0136, "rho": 0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS261120P00175000", "bid": 56.1, "bid_size": 12.0, "ask": 58.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0037, "theta": -0.0064, "rho": -0.0303, "theo": 57.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "FSS261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 1.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0119, "rho": 0.0002, "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": 1.07500004768372}, {"option": "FSS261120P00180000", "bid": 60.7, "bid_size": 14.0, "ask": 63.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0008, "vega": 0.003, "theta": -0.0041, "rho": -0.0307, "theo": 62.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1000022888184}, {"option": "FSS261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0105, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 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": "FSS261120P00185000", "bid": 65.7, "bid_size": 13.0, "ask": 68.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0021, "rho": -0.0316, "theo": 67.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "FSS261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 1.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0093, "rho": 0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "FSS261120P00190000", "bid": 70.7, "bid_size": 14.0, "ask": 73.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0003, "rho": -0.0323, "theo": 72.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "FSS261218C00060000", "bid": 56.0, "bid_size": 8.0, "ask": 59.3, "ask_size": 8.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0065, "rho": 0.0656, "theo": 57.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "FSS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0122, "rho": -0.0014, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FSS261218C00065000", "bid": 51.1, "bid_size": 5.0, "ask": 53.9, "ask_size": 5.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.001, "vega": 0.0135, "theta": -0.0093, "rho": 0.0706, "theo": 52.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "FSS261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.001, "vega": 0.0135, "theta": -0.0145, "rho": -0.0019, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 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": "FSS261218C00070000", "bid": 46.1, "bid_size": 8.0, "ask": 49.4, "ask_size": 8.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0014, "vega": 0.0174, "theta": -0.0126, "rho": 0.0756, "theo": 47.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "FSS261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0015, "vega": 0.0174, "theta": -0.0173, "rho": -0.0025, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 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": "FSS261218C00075000", "bid": 40.5, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.002, "vega": 0.0223, "theta": -0.0164, "rho": 0.0803, "theo": 42.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "FSS261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.002, "vega": 0.0224, "theta": -0.0206, "rho": -0.0033, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FSS261218C00080000", "bid": 37.0, "bid_size": 13.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0028, "vega": 0.0289, "theta": -0.0207, "rho": 0.0846, "theo": 37.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "FSS261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6867, "open_interest": 1.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0029, "vega": 0.0289, "theta": -0.0245, "rho": -0.0045, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T12:49:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FSS261218C00085000", "bid": 31.7, "bid_size": 12.0, "ask": 34.2, "ask_size": 13.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.004, "vega": 0.0374, "theta": -0.0259, "rho": 0.0884, "theo": 32.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "FSS261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5945, "open_interest": 2.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.004, "vega": 0.0375, "theta": -0.0292, "rho": -0.0061, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T11:35:41", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FSS261218C00090000", "bid": 27.2, "bid_size": 1.0, "ask": 29.7, "ask_size": 16.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0057, "vega": 0.0485, "theta": -0.0319, "rho": 0.0915, "theo": 28.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "FSS261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.6157, "open_interest": 1.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0058, "vega": 0.0486, "theta": -0.0348, "rho": -0.0085, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T11:35:41", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "FSS261218C00095000", "bid": 22.3, "bid_size": 9.0, "ask": 24.6, "ask_size": 17.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0082, "vega": 0.063, "theta": -0.0389, "rho": 0.0933, "theo": 23.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FSS261218P00095000", "bid": 0.05, "bid_size": 10.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.5944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0082, "vega": 0.0632, "theta": -0.0414, "rho": -0.0118, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "FSS261218C00100000", "bid": 17.9, "bid_size": 12.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0117, "vega": 0.0815, "theta": -0.0468, "rho": 0.0933, "theo": 18.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "FSS261218P00100000", "bid": 0.2, "bid_size": 10.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.513, "open_interest": 6.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0118, "vega": 0.0818, "theta": -0.0489, "rho": -0.0167, "theo": 1.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:02:50", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "FSS261218C00105000", "bid": 13.4, "bid_size": 17.0, "ask": 15.9, "ask_size": 26.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0165, "vega": 0.1041, "theta": -0.0553, "rho": 0.0905, "theo": 14.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FSS261218P00105000", "bid": 0.8, "bid_size": 21.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0166, "vega": 0.1047, "theta": -0.0571, "rho": -0.0239, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FSS261218C00110000", "bid": 9.5, "bid_size": 23.0, "ask": 11.9, "ask_size": 36.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0224, "vega": 0.1287, "theta": -0.0634, "rho": 0.0834, "theo": 10.3555, "change": 0.0, "open": 0.0, "high": 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": "FSS261218P00110000", "bid": 1.65, "bid_size": 18.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.3505, "open_interest": 0.0, "volume": 4.0, "delta": -0.2804, "gamma": 0.0227, "vega": 0.1291, "theta": -0.0649, "rho": -0.0341, "theo": 2.749, "change": -1.805, "open": 2.34, "high": 2.52, "low": 2.18, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T14:08:41", "percent_change": -41.7341, "prev_day_close": 4.32500004768372}, {"option": "FSS261218C00115000", "bid": 6.5, "bid_size": 39.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.3962, "open_interest": 3.0, "volume": 3.0, "delta": 0.5998, "gamma": 0.0277, "vega": 0.148, "theta": -0.0685, "rho": 0.0711, "theo": 6.9029, "change": 2.76, "open": 8.11, "high": 8.11, "low": 8.11, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-09T15:22:22", "percent_change": 51.5888, "prev_day_close": 5.34999990463257}, {"option": "FSS261218P00115000", "bid": 3.4, "bid_size": 22.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0282, "vega": 0.1482, "theta": -0.07, "rho": -0.0473, "theo": 4.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FSS261218C00120000", "bid": 3.6, "bid_size": 21.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.3852, "open_interest": 6.0, "volume": 0.0, "delta": 0.4557, "gamma": 0.0294, "vega": 0.1518, "theta": -0.0682, "rho": 0.055, "theo": 4.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T15:19:32", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "FSS261218P00120000", "bid": 5.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0301, "vega": 0.1509, "theta": -0.0697, "rho": -0.0602, "theo": 6.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FSS261218C00125000", "bid": 1.6, "bid_size": 21.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0263, "vega": 0.1378, "theta": -0.0625, "rho": 0.0394, "theo": 2.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T12:22:31", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "FSS261218P00125000", "bid": 8.6, "bid_size": 29.0, "ask": 11.0, "ask_size": 35.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6885, "gamma": 0.0272, "vega": 0.1348, "theta": -0.064, "rho": -0.0687, "theo": 10.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FSS261218C00130000", "bid": 1.2, "bid_size": 9.0, "ask": 3.3, "ask_size": 32.0, "iv": 0.4153, "open_interest": 0.0, "volume": 6.0, "delta": 0.2251, "gamma": 0.021, "vega": 0.1153, "theta": -0.0543, "rho": 0.0274, "theo": 1.7208, "change": 0.525, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:40:47", "percent_change": 60.0, "prev_day_close": 0.875}, {"option": "FSS261218P00130000", "bid": 12.5, "bid_size": 34.0, "ask": 14.5, "ask_size": 38.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.022, "vega": 0.1098, "theta": -0.0557, "rho": -0.0708, "theo": 14.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FSS261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 52.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.016, "vega": 0.0934, "theta": -0.0461, "rho": 0.0194, "theo": 1.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FSS261218P00135000", "bid": 17.1, "bid_size": 30.0, "ask": 18.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.859, "gamma": 0.017, "vega": 0.0853, "theta": -0.0472, "rho": -0.0672, "theo": 18.6578, "change": -5.1, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T15:48:00", "percent_change": -22.973, "prev_day_close": 22.1999998092651}, {"option": "FSS261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0121, "vega": 0.075, "theta": -0.039, "rho": 0.014, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FSS261218P00140000", "bid": 20.9, "bid_size": 12.0, "ask": 23.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0128, "vega": 0.0646, "theta": -0.0392, "rho": -0.0614, "theo": 23.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "FSS261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0092, "vega": 0.0606, "theta": -0.0331, "rho": 0.0104, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 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": "FSS261218P00145000", "bid": 25.8, "bid_size": 14.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0096, "vega": 0.0486, "theta": -0.0319, "rho": -0.0563, "theo": 28.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "FSS261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0071, "vega": 0.0494, "theta": -0.0284, "rho": 0.008, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 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": "FSS261218P00150000", "bid": 30.7, "bid_size": 12.0, "ask": 33.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0071, "vega": 0.0361, "theta": -0.0254, "rho": -0.0502, "theo": 33.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "FSS261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0056, "vega": 0.0408, "theta": -0.0244, "rho": 0.0062, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FSS261218P00155000", "bid": 35.8, "bid_size": 8.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0054, "vega": 0.0274, "theta": -0.0198, "rho": -0.0467, "theo": 37.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "FSS261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0044, "vega": 0.034, "theta": -0.0212, "rho": 0.0049, "theo": 0.2959, "change": 0.0, "open": 0.0, "high": 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": "FSS261218P00160000", "bid": 40.7, "bid_size": 8.0, "ask": 44.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.004, "vega": 0.0206, "theta": -0.0149, "rho": -0.0424, "theo": 42.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "FSS261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0036, "vega": 0.0287, "theta": -0.0186, "rho": 0.004, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FSS261218P00165000", "bid": 46.2, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0031, "vega": 0.016, "theta": -0.0109, "rho": -0.0409, "theo": 47.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "FSS261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0029, "vega": 0.0244, "theta": -0.0164, "rho": 0.0033, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 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": "FSS261218P00170000", "bid": 50.7, "bid_size": 8.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0023, "vega": 0.0116, "theta": -0.0074, "rho": -0.0382, "theo": 52.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "FSS270219C00060000", "bid": 56.1, "bid_size": 8.0, "ask": 59.8, "ask_size": 8.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0011, "vega": 0.0276, "theta": 0.0, "rho": 0.1619, "theo": 58.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "FSS270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0011, "vega": 0.0277, "theta": -0.0087, "rho": -0.0064, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FSS270219C00065000", "bid": 51.7, "bid_size": 5.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.035, "theta": -0.0024, "rho": 0.1738, "theo": 53.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "FSS270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0014, "vega": 0.0352, "theta": -0.0104, "rho": -0.0084, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FSS270219C00070000", "bid": 46.5, "bid_size": 8.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.002, "vega": 0.0442, "theta": -0.005, "rho": 0.185, "theo": 48.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "FSS270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.002, "vega": 0.0443, "theta": -0.0122, "rho": -0.0111, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FSS270219C00075000", "bid": 41.8, "bid_size": 9.0, "ask": 45.1, "ask_size": 9.0, "iv": 0.5206, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0026, "vega": 0.0556, "theta": -0.0078, "rho": 0.1953, "theo": 43.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-10-01T14:02:04", "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "FSS270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0027, "vega": 0.0559, "theta": -0.0144, "rho": -0.0146, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FSS270219C00080000", "bid": 37.4, "bid_size": 11.0, "ask": 40.1, "ask_size": 13.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0036, "vega": 0.0697, "theta": -0.0111, "rho": 0.2044, "theo": 38.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "FSS270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.5671, "open_interest": 1.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0036, "vega": 0.0702, "theta": -0.0169, "rho": -0.0191, "theo": 0.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T11:42:05", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FSS270219C00085000", "bid": 32.5, "bid_size": 2.0, "ask": 35.6, "ask_size": 13.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0048, "vega": 0.087, "theta": -0.0146, "rho": 0.2116, "theo": 34.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "FSS270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.5102, "open_interest": 4.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0048, "vega": 0.0875, "theta": -0.0198, "rho": -0.0253, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSS270219C00090000", "bid": 28.2, "bid_size": 14.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.4438, "open_interest": 5.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0063, "vega": 0.108, "theta": -0.0185, "rho": 0.2165, "theo": 29.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T11:41:22", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "FSS270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.4373, "open_interest": 17.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0064, "vega": 0.1086, "theta": -0.023, "rho": -0.0335, "theo": 1.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-02T09:46:25", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "FSS270219C00095000", "bid": 23.5, "bid_size": 15.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0083, "vega": 0.1328, "theta": -0.0227, "rho": 0.2182, "theo": 25.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "FSS270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3923, "open_interest": 57.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0084, "vega": 0.1336, "theta": -0.0266, "rho": -0.0444, "theo": 1.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-05T12:02:33", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "FSS270219C00100000", "bid": 19.0, "bid_size": 11.0, "ask": 22.2, "ask_size": 15.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.0108, "vega": 0.1609, "theta": -0.0271, "rho": 0.2156, "theo": 20.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "FSS270219P00100000", "bid": 0.6, "bid_size": 15.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.3633, "open_interest": 2.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.011, "vega": 0.1619, "theta": -0.0304, "rho": -0.0586, "theo": 2.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T10:41:19", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "FSS270219C00105000", "bid": 15.7, "bid_size": 1.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0136, "vega": 0.1906, "theta": -0.0313, "rho": 0.2075, "theo": 16.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FSS270219P00105000", "bid": 1.8, "bid_size": 19.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.3433, "open_interest": 2.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0139, "vega": 0.1919, "theta": -0.034, "rho": -0.0766, "theo": 3.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T09:53:11", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FSS270219C00110000", "bid": 12.3, "bid_size": 9.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0164, "vega": 0.2182, "theta": -0.035, "rho": 0.1931, "theo": 13.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FSS270219P00110000", "bid": 3.3, "bid_size": 18.0, "ask": 6.1, "ask_size": 19.0, "iv": 0.3435, "open_interest": 4.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0169, "vega": 0.2193, "theta": -0.0372, "rho": -0.0986, "theo": 4.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-06-22T11:10:11", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FSS270219C00115000", "bid": 9.5, "bid_size": 15.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0187, "vega": 0.2387, "theta": -0.0374, "rho": 0.1724, "theo": 9.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FSS270219P00115000", "bid": 5.3, "bid_size": 18.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.3257, "open_interest": 2.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0193, "vega": 0.2391, "theta": -0.0393, "rho": -0.123, "theo": 6.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-06-22T15:39:07", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FSS270219C00120000", "bid": 6.5, "bid_size": 15.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.3473, "open_interest": 11.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0198, "vega": 0.2467, "theta": -0.0383, "rho": 0.1475, "theo": 7.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-03T14:23:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FSS270219P00120000", "bid": 7.7, "bid_size": 12.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3258, "open_interest": 2.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0207, "vega": 0.2452, "theta": -0.0398, "rho": -0.1449, "theo": 8.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-06-22T15:39:07", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FSS270219C00125000", "bid": 4.5, "bid_size": 19.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.3428, "open_interest": 6.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0194, "vega": 0.2409, "theta": -0.0374, "rho": 0.1216, "theo": 5.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FSS270219P00125000", "bid": 10.7, "bid_size": 11.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.3158, "open_interest": 4.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0205, "vega": 0.2362, "theta": -0.0387, "rho": -0.1612, "theo": 12.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-06-26T13:00:53", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "FSS270219C00130000", "bid": 2.95, "bid_size": 36.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.33, "open_interest": 85.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0178, "vega": 0.2241, "theta": -0.0352, "rho": 0.0978, "theo": 3.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T15:31:37", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "FSS270219P00130000", "bid": 14.0, "bid_size": 37.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.301, "open_interest": 4.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0192, "vega": 0.2144, "theta": -0.0363, "rho": -0.1712, "theo": 15.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.72, "last_trade_time": "2026-08-18T12:12:09", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "FSS270219C00135000", "bid": 1.05, "bid_size": 36.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.3151, "open_interest": 2.0, "volume": 1.0, "delta": 0.26, "gamma": 0.0156, "vega": 0.2015, "theta": -0.0323, "rho": 0.0777, "theo": 2.9477, "change": 0.375, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T09:30:19", "percent_change": 16.4835, "prev_day_close": 2.27500003576279}, {"option": "FSS270219P00135000", "bid": 18.2, "bid_size": 29.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0172, "vega": 0.1864, "theta": -0.0331, "rho": -0.1684, "theo": 19.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "FSS270219C00140000", "bid": 0.45, "bid_size": 37.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.3311, "open_interest": 1.0, "volume": 1.0, "delta": 0.2062, "gamma": 0.0133, "vega": 0.1775, "theta": -0.0292, "rho": 0.0618, "theo": 2.2381, "change": -0.025, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -1.44928, "prev_day_close": 1.72500004805624}, {"option": "FSS270219P00140000", "bid": 22.2, "bid_size": 35.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.015, "vega": 0.1557, "theta": -0.0298, "rho": -0.1602, "theo": 24.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "FSS270219C00145000", "bid": 0.05, "bid_size": 30.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.3471, "open_interest": 4.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0112, "vega": 0.1547, "theta": -0.0262, "rho": 0.0494, "theo": 1.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSS270219P00145000", "bid": 26.3, "bid_size": 11.0, "ask": 28.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0129, "vega": 0.1251, "theta": -0.0263, "rho": -0.1457, "theo": 28.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "FSS270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 26.0, "iv": 0.372, "open_interest": 6.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0094, "vega": 0.1343, "theta": -0.0234, "rho": 0.0399, "theo": 1.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-08-21T10:28:29", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FSS270219P00150000", "bid": 31.1, "bid_size": 12.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0109, "vega": 0.0966, "theta": -0.0226, "rho": -0.1269, "theo": 33.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1500015258789}, {"option": "FSS270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.3967, "open_interest": 6.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0079, "vega": 0.1165, "theta": -0.0209, "rho": 0.0325, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T15:02:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FSS270219P00155000", "bid": 35.9, "bid_size": 8.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0089, "vega": 0.073, "theta": -0.0186, "rho": -0.103, "theo": 38.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "FSS270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0066, "vega": 0.1013, "theta": -0.0187, "rho": 0.0268, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FSS270219P00160000", "bid": 40.8, "bid_size": 8.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0071, "vega": 0.0553, "theta": -0.014, "rho": -0.0881, "theo": 43.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "FSS270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.4484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0056, "vega": 0.0884, "theta": -0.0167, "rho": 0.0223, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-28T09:30:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FSS270219P00165000", "bid": 46.0, "bid_size": 8.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0054, "vega": 0.0374, "theta": -0.0092, "rho": -0.0671, "theo": 47.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "FSS270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.4723, "open_interest": 2.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0048, "vega": 0.0775, "theta": -0.015, "rho": 0.0187, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-14T15:37:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FSS270219P00170000", "bid": 50.7, "bid_size": 8.0, "ask": 53.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.004, "vega": 0.0278, "theta": -0.0046, "rho": -0.0615, "theo": 52.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "FSS270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.4971, "open_interest": 1.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0041, "vega": 0.0682, "theta": -0.0136, "rho": 0.0159, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-13T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FSS270219P00175000", "bid": 55.7, "bid_size": 8.0, "ask": 59.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0029, "vega": 0.0182, "theta": -0.0005, "rho": -0.0469, "theo": 57.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "FSS270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.5205, "open_interest": 1.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0035, "vega": 0.0604, "theta": -0.0123, "rho": 0.0136, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-28T09:30:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FSS270219P00180000", "bid": 60.7, "bid_size": 8.0, "ask": 64.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0021, "vega": 0.0117, "theta": 0.0, "rho": -0.0433, "theo": 62.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "FSS270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0031, "vega": 0.0536, "theta": -0.0112, "rho": 0.0117, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FSS270219P00185000", "bid": 66.0, "bid_size": 5.0, "ask": 68.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0014, "vega": 0.0088, "theta": 0.0, "rho": -0.042, "theo": 67.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8000030517578}, {"option": "FSS270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0027, "vega": 0.0478, "theta": -0.0102, "rho": 0.0102, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FSS270219P00190000", "bid": 70.7, "bid_size": 8.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.001, "vega": 0.0046, "theta": 0.0, "rho": -0.036, "theo": 72.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "FSS270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.4853, "open_interest": 1.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0023, "vega": 0.0428, "theta": -0.0093, "rho": 0.0089, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSS270219P00195000", "bid": 76.0, "bid_size": 8.0, "ask": 79.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0029, "theta": 0.0, "rho": -0.0357, "theo": 77.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8000030517578}, {"option": "FSS270521C00060000", "bid": 57.5, "bid_size": 13.0, "ask": 60.7, "ask_size": 13.0, "iv": 0.5977, "open_interest": 1.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0012, "vega": 0.0474, "theta": 0.0, "rho": 0.2903, "theo": 58.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-11-04T11:41:22", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "FSS270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0012, "vega": 0.048, "theta": -0.0063, "rho": -0.0164, "theo": 0.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FSS270521C00065000", "bid": 53.1, "bid_size": 2.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0017, "vega": 0.0634, "theta": -0.0016, "rho": 0.309, "theo": 54.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "FSS270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0017, "vega": 0.0638, "theta": -0.0081, "rho": -0.0229, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FSS270521C00070000", "bid": 48.2, "bid_size": 15.0, "ask": 51.3, "ask_size": 12.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0023, "vega": 0.0828, "theta": -0.0042, "rho": 0.3254, "theo": 49.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "FSS270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0023, "vega": 0.0832, "theta": -0.0102, "rho": -0.0316, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FSS270521C00075000", "bid": 43.9, "bid_size": 2.0, "ask": 46.8, "ask_size": 15.0, "iv": 0.5145, "open_interest": 1.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0031, "vega": 0.1052, "theta": -0.0072, "rho": 0.3403, "theo": 44.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-10-01T14:02:04", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "FSS270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0031, "vega": 0.1062, "theta": -0.0126, "rho": -0.0429, "theo": 1.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FSS270521C00080000", "bid": 39.4, "bid_size": 10.0, "ask": 42.2, "ask_size": 12.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.004, "vega": 0.1298, "theta": -0.0104, "rho": 0.3499, "theo": 40.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "FSS270521P00080000", "bid": 0.35, "bid_size": 23.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.4721, "open_interest": 2.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.004, "vega": 0.1328, "theta": -0.0153, "rho": -0.0572, "theo": 1.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "FSS270521C00085000", "bid": 35.0, "bid_size": 11.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.005, "vega": 0.1603, "theta": -0.0138, "rho": 0.3557, "theo": 36.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "FSS270521P00085000", "bid": 0.7, "bid_size": 12.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4411, "open_interest": 8.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0051, "vega": 0.1624, "theta": -0.0182, "rho": -0.0747, "theo": 2.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T12:17:18", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "FSS270521C00090000", "bid": 30.6, "bid_size": 16.0, "ask": 33.7, "ask_size": 14.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0062, "vega": 0.1922, "theta": -0.0174, "rho": 0.3571, "theo": 32.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "FSS270521P00090000", "bid": 1.3, "bid_size": 15.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0063, "vega": 0.1942, "theta": -0.0212, "rho": -0.0959, "theo": 3.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "FSS270521C00095000", "bid": 26.7, "bid_size": 3.0, "ask": 29.7, "ask_size": 15.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0074, "vega": 0.2246, "theta": -0.0208, "rho": 0.3539, "theo": 28.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "FSS270521P00095000", "bid": 2.15, "bid_size": 17.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.4038, "open_interest": 3.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0076, "vega": 0.2265, "theta": -0.0242, "rho": -0.1206, "theo": 4.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-14T10:41:19", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "FSS270521C00100000", "bid": 22.9, "bid_size": 10.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0086, "vega": 0.2558, "theta": -0.024, "rho": 0.3458, "theo": 24.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "FSS270521P00100000", "bid": 3.7, "bid_size": 18.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.4012, "open_interest": 2.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0088, "vega": 0.2577, "theta": -0.027, "rho": -0.1484, "theo": 5.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-29T11:29:59", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FSS270521C00105000", "bid": 19.8, "bid_size": 5.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0098, "vega": 0.2842, "theta": -0.0269, "rho": 0.3328, "theo": 21.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "FSS270521P00105000", "bid": 5.3, "bid_size": 15.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0101, "vega": 0.2859, "theta": -0.0295, "rho": -0.1789, "theo": 6.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "FSS270521C00110000", "bid": 17.0, "bid_size": 1.0, "ask": 19.6, "ask_size": 15.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0108, "vega": 0.3078, "theta": -0.0292, "rho": 0.3155, "theo": 17.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FSS270521P00110000", "bid": 7.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0112, "vega": 0.3093, "theta": -0.0314, "rho": -0.2106, "theo": 8.6651, "change": 0.0, "open": 0.0, "high": 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": "FSS270521C00115000", "bid": 13.5, "bid_size": 10.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0116, "vega": 0.3246, "theta": -0.0308, "rho": 0.2964, "theo": 15.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "FSS270521P00115000", "bid": 9.4, "bid_size": 11.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0121, "vega": 0.3259, "theta": -0.0328, "rho": -0.2418, "theo": 10.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FSS270521C00120000", "bid": 11.5, "bid_size": 12.0, "ask": 14.8, "ask_size": 18.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0122, "vega": 0.3355, "theta": -0.0317, "rho": 0.2718, "theo": 12.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "FSS270521P00120000", "bid": 11.9, "bid_size": 7.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0128, "vega": 0.3345, "theta": -0.0334, "rho": -0.2699, "theo": 13.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "FSS270521C00125000", "bid": 9.4, "bid_size": 15.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.3892, "open_interest": 5.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0124, "vega": 0.3384, "theta": -0.0319, "rho": 0.2459, "theo": 10.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.43, "last_trade_time": "2026-10-08T10:24:14", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FSS270521P00125000", "bid": 14.6, "bid_size": 14.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0132, "vega": 0.3348, "theta": -0.0334, "rho": -0.2948, "theo": 16.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FSS270521C00130000", "bid": 7.5, "bid_size": 15.0, "ask": 10.6, "ask_size": 17.0, "iv": 0.3832, "open_interest": 1.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0124, "vega": 0.3339, "theta": -0.0313, "rho": 0.2197, "theo": 8.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-01T14:00:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FSS270521P00130000", "bid": 17.7, "bid_size": 18.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0134, "vega": 0.3264, "theta": -0.0327, "rho": -0.314, "theo": 19.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "FSS270521C00135000", "bid": 5.8, "bid_size": 19.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.012, "vega": 0.3229, "theta": -0.0302, "rho": 0.194, "theo": 7.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FSS270521P00135000", "bid": 21.1, "bid_size": 11.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.359, "open_interest": 1.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0133, "vega": 0.3104, "theta": -0.0315, "rho": -0.3222, "theo": 22.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "FSS270521C00140000", "bid": 4.3, "bid_size": 19.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0115, "vega": 0.3079, "theta": -0.0286, "rho": 0.1694, "theo": 5.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "FSS270521P00140000", "bid": 25.1, "bid_size": 11.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.013, "vega": 0.2865, "theta": -0.0299, "rho": -0.3245, "theo": 26.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "FSS270521C00145000", "bid": 3.2, "bid_size": 12.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0108, "vega": 0.2873, "theta": -0.0266, "rho": 0.147, "theo": 4.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "FSS270521P00145000", "bid": 28.3, "bid_size": 18.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0125, "vega": 0.2571, "theta": -0.0279, "rho": -0.3116, "theo": 30.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "FSS270521C00150000", "bid": 2.2, "bid_size": 17.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0099, "vega": 0.2643, "theta": -0.0244, "rho": 0.1256, "theo": 3.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FSS270521P00150000", "bid": 32.5, "bid_size": 8.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.012, "vega": 0.2237, "theta": -0.0258, "rho": -0.2956, "theo": 34.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "FSS270521C00155000", "bid": 1.45, "bid_size": 19.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.009, "vega": 0.2403, "theta": -0.0222, "rho": 0.1068, "theo": 3.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "FSS270521P00155000", "bid": 37.2, "bid_size": 8.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0113, "vega": 0.1852, "theta": -0.0235, "rho": -0.2594, "theo": 38.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "FSS270521C00160000", "bid": 1.0, "bid_size": 19.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0081, "vega": 0.2173, "theta": -0.0199, "rho": 0.091, "theo": 2.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "FSS270521P00160000", "bid": 41.4, "bid_size": 8.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0104, "vega": 0.1428, "theta": -0.0215, "rho": -0.2138, "theo": 43.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "FSS270521C00165000", "bid": 0.45, "bid_size": 16.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0072, "vega": 0.1932, "theta": -0.0177, "rho": 0.0762, "theo": 1.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FSS270521P00165000", "bid": 46.1, "bid_size": 8.0, "ask": 49.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0089, "vega": 0.1032, "theta": -0.0177, "rho": -0.1603, "theo": 48.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "FSS270521C00170000", "bid": 0.25, "bid_size": 15.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.3872, "open_interest": 2.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0064, "vega": 0.1708, "theta": -0.0156, "rho": 0.0639, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FSS270521P00170000", "bid": 51.0, "bid_size": 8.0, "ask": 54.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.007, "vega": 0.0696, "theta": -0.0121, "rho": -0.1232, "theo": 52.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}], "symbol": "FSS", "security_type": "stock", "exchange_id": 3, "current_price": 117.21, "price_change": 3.77, "price_change_percent": 3.3233, "bid": 80.48, "ask": 126.6, "bid_size": 100, "ask_size": 100, "open": 115.52, "high": 119.37, "low": 114.785, "close": 117.21, "prev_day_close": 113.44, "volume": 345871, "iv30": 35.993, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197958, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FSS"}