{"timestamp": "2026-11-10 02:10:46", "data": {"options": [{"option": "FSTA261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0124, "vega": 0.0046, "theta": -0.046, "rho": 0.0022, "theo": 13.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FSTA261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0102, "vega": 0.01, "theta": -0.0415, "rho": -0.001, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T15:46:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0147, "vega": 0.0064, "theta": -0.0466, "rho": 0.0031, "theo": 12.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "FSTA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0118, "vega": 0.0109, "theta": -0.0428, "rho": -0.0012, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.017, "vega": 0.007, "theta": -0.0489, "rho": 0.0033, "theo": 11.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FSTA261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0137, "vega": 0.0119, "theta": -0.044, "rho": -0.0013, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0198, "vega": 0.0077, "theta": -0.0514, "rho": 0.0034, "theo": 10.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FSTA261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.016, "vega": 0.013, "theta": -0.0453, "rho": -0.0014, "theo": 0.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0233, "vega": 0.0094, "theta": -0.0541, "rho": 0.0036, "theo": 9.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FSTA261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0188, "vega": 0.0143, "theta": -0.0466, "rho": -0.0016, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0273, "vega": 0.0109, "theta": -0.0556, "rho": 0.0046, "theo": 8.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FSTA261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0223, "vega": 0.0157, "theta": -0.0479, "rho": -0.0018, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0321, "vega": 0.0121, "theta": -0.0566, "rho": 0.0047, "theo": 7.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FSTA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0268, "vega": 0.0174, "theta": -0.0492, "rho": -0.0021, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0384, "vega": 0.0139, "theta": -0.0578, "rho": 0.005, "theo": 6.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FSTA261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0326, "vega": 0.0194, "theta": -0.0504, "rho": -0.0024, "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": 0.625}, {"option": "FSTA261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0474, "vega": 0.0164, "theta": -0.0596, "rho": 0.0054, "theo": 5.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "FSTA261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0401, "vega": 0.0217, "theta": -0.0515, "rho": -0.0029, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0588, "vega": 0.0197, "theta": -0.0607, "rho": 0.0062, "theo": 4.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T12:53:28", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FSTA261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0503, "vega": 0.0244, "theta": -0.0524, "rho": -0.0034, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FSTA261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0734, "vega": 0.0228, "theta": -0.0612, "rho": 0.0063, "theo": 3.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "FSTA261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4846, "open_interest": 1.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0644, "vega": 0.0277, "theta": -0.0529, "rho": -0.0042, "theo": 0.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-16T13:21:37", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FSTA261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0966, "vega": 0.0278, "theta": -0.0607, "rho": 0.0071, "theo": 3.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T11:20:28", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "FSTA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0843, "vega": 0.0315, "theta": -0.0528, "rho": -0.0052, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FSTA261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2383, "open_interest": 5.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.1287, "vega": 0.0329, "theta": -0.0589, "rho": 0.0069, "theo": 2.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T12:15:36", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "FSTA261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3291, "open_interest": 1.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.1122, "vega": 0.0357, "theta": -0.0516, "rho": -0.0068, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:50:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FSTA261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.603, "gamma": 0.1643, "vega": 0.0378, "theta": -0.0544, "rho": 0.0069, "theo": 1.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "FSTA261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.1452, "vega": 0.0392, "theta": -0.0484, "rho": -0.0092, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "FSTA261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3051, "open_interest": 2.0, "volume": 1.0, "delta": 0.4336, "gamma": 0.1729, "vega": 0.0389, "theta": -0.0476, "rho": 0.0058, "theo": 0.7328, "change": 0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 4.34783, "prev_day_close": 0.575000002980232}, {"option": "FSTA261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.1566, "vega": 0.0386, "theta": -0.0433, "rho": -0.0126, "theo": 1.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FSTA261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.1376, "vega": 0.0342, "theta": -0.0415, "rho": 0.0042, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FSTA261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.1274, "vega": 0.0331, "theta": -0.0384, "rho": -0.0156, "theo": 2.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "FSTA261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3107, "open_interest": 1.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0993, "vega": 0.028, "theta": -0.0373, "rho": 0.0031, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:05:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FSTA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0933, "vega": 0.0273, "theta": -0.0348, "rho": -0.0176, "theo": 2.9273, "change": 0.0, "open": 0.0, "high": 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": "FSTA261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0726, "vega": 0.0235, "theta": -0.0342, "rho": 0.0024, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FSTA261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0689, "vega": 0.0228, "theta": -0.0321, "rho": -0.0189, "theo": 3.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FSTA261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0549, "vega": 0.0199, "theta": -0.0318, "rho": 0.0019, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FSTA261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0525, "vega": 0.0194, "theta": -0.0299, "rho": -0.0198, "theo": 4.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FSTA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0127, "vega": 0.0167, "theta": -0.0213, "rho": 0.0136, "theo": 14.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "FSTA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7281, "open_interest": 1.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0113, "vega": 0.0252, "theta": -0.0198, "rho": -0.0049, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-06-01T09:30:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FSTA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0143, "vega": 0.0184, "theta": -0.0216, "rho": 0.0152, "theo": 13.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "FSTA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6833, "open_interest": 1.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0128, "vega": 0.027, "theta": -0.0202, "rho": -0.0054, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FSTA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0161, "vega": 0.0211, "theta": -0.0218, "rho": 0.016, "theo": 12.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FSTA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0145, "vega": 0.0291, "theta": -0.0205, "rho": -0.0059, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FSTA261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0182, "vega": 0.0229, "theta": -0.0219, "rho": 0.0163, "theo": 11.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FSTA261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5954, "open_interest": 1.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0165, "vega": 0.0313, "theta": -0.0208, "rho": -0.0065, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T09:41:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FSTA261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0208, "vega": 0.0245, "theta": -0.0222, "rho": 0.0173, "theo": 10.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FSTA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0189, "vega": 0.0337, "theta": -0.0211, "rho": -0.0071, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FSTA261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.024, "vega": 0.026, "theta": -0.0225, "rho": 0.0182, "theo": 9.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FSTA261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0218, "vega": 0.0364, "theta": -0.0214, "rho": -0.0079, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FSTA261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0277, "vega": 0.0312, "theta": -0.0227, "rho": 0.0196, "theo": 9.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "FSTA261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0254, "vega": 0.0394, "theta": -0.0217, "rho": -0.0089, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T11:57:57", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FSTA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0322, "vega": 0.034, "theta": -0.0228, "rho": 0.0215, "theo": 8.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FSTA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0297, "vega": 0.0428, "theta": -0.0219, "rho": -0.01, "theo": 0.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-24T09:55:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FSTA261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0377, "vega": 0.0371, "theta": -0.023, "rho": 0.0218, "theo": 7.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FSTA261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.035, "vega": 0.0466, "theta": -0.022, "rho": -0.0113, "theo": 0.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FSTA261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0448, "vega": 0.042, "theta": -0.023, "rho": 0.0223, "theo": 6.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:31:13", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FSTA261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0417, "vega": 0.0508, "theta": -0.022, "rho": -0.013, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-06-01T09:30:17", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FSTA261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.227, "open_interest": 5.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0538, "vega": 0.0468, "theta": -0.0229, "rho": 0.0247, "theo": 5.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-04-22T12:54:18", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FSTA261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0502, "vega": 0.0556, "theta": -0.0219, "rho": -0.015, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FSTA261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2556, "open_interest": 1.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0654, "vega": 0.0525, "theta": -0.0228, "rho": 0.0245, "theo": 4.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T15:53:35", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "FSTA261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.061, "vega": 0.0607, "theta": -0.0216, "rho": -0.0177, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-20T09:30:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FSTA261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.08, "vega": 0.0597, "theta": -0.0223, "rho": 0.0248, "theo": 3.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "FSTA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0746, "vega": 0.0662, "theta": -0.0211, "rho": -0.0213, "theo": 0.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FSTA261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2354, "open_interest": 1.0, "volume": 0.0, "delta": 0.6681, "gamma": 0.0978, "vega": 0.0664, "theta": -0.0217, "rho": 0.0243, "theo": 2.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-22T14:15:45", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "FSTA261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0905, "vega": 0.0712, "theta": -0.0202, "rho": -0.0262, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 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": "FSTA261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 5.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.1139, "vega": 0.0715, "theta": -0.0206, "rho": 0.0234, "theo": 1.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T15:51:26", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "FSTA261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.1044, "vega": 0.074, "theta": -0.0189, "rho": -0.0328, "theo": 1.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "FSTA261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1735, "open_interest": 3.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.1177, "vega": 0.0726, "theta": -0.0193, "rho": 0.0197, "theo": 1.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FSTA261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.1066, "vega": 0.0719, "theta": -0.0174, "rho": -0.0404, "theo": 1.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "FSTA261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2343, "open_interest": 3.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.1047, "vega": 0.0686, "theta": -0.018, "rho": 0.0169, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FSTA261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0944, "vega": 0.0655, "theta": -0.016, "rho": -0.0474, "theo": 2.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "FSTA261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2588, "open_interest": 1.0, "volume": 0.0, "delta": 0.2687, "gamma": 0.0863, "vega": 0.0628, "theta": -0.017, "rho": 0.0142, "theo": 0.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T09:30:38", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FSTA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1175, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0777, "vega": 0.058, "theta": -0.015, "rho": -0.0528, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FSTA261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0698, "vega": 0.056, "theta": -0.0161, "rho": 0.0117, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 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": "FSTA261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.063, "vega": 0.0512, "theta": -0.0142, "rho": -0.0568, "theo": 4.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FSTA270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.015, "vega": 0.0594, "theta": -0.0101, "rho": 0.0695, "theo": 14.3458, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0137, "vega": 0.0677, "theta": -0.0107, "rho": -0.0275, "theo": 0.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FSTA270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3351, "open_interest": 2.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0166, "vega": 0.0619, "theta": -0.0103, "rho": 0.0713, "theo": 13.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-14T12:52:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FSTA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0152, "vega": 0.0715, "theta": -0.0107, "rho": -0.0296, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0185, "vega": 0.064, "theta": -0.0105, "rho": 0.0735, "theo": 12.429, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0169, "vega": 0.0755, "theta": -0.0108, "rho": -0.0319, "theo": 1.0018, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0206, "vega": 0.0732, "theta": -0.0107, "rho": 0.0734, "theo": 11.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "FSTA270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0188, "vega": 0.0798, "theta": -0.0108, "rho": -0.0345, "theo": 1.05, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.023, "vega": 0.0784, "theta": -0.0108, "rho": 0.0821, "theo": 10.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FSTA270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.021, "vega": 0.0845, "theta": -0.0108, "rho": -0.0376, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0258, "vega": 0.0816, "theta": -0.0109, "rho": 0.0841, "theo": 9.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FSTA270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.328, "open_interest": 1.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0236, "vega": 0.0894, "theta": -0.0108, "rho": -0.041, "theo": 1.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-07-21T09:53:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FSTA270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.029, "vega": 0.0854, "theta": -0.011, "rho": 0.0861, "theo": 8.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FSTA270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0266, "vega": 0.0947, "theta": -0.0108, "rho": -0.0448, "theo": 1.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-24T11:21:50", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FSTA270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0328, "vega": 0.0953, "theta": -0.011, "rho": 0.0842, "theo": 7.729, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 1.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0301, "vega": 0.1004, "theta": -0.0107, "rho": -0.0494, "theo": 1.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-30T11:55:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FSTA270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.037, "vega": 0.1, "theta": -0.0109, "rho": 0.0927, "theo": 6.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FSTA270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0341, "vega": 0.1063, "theta": -0.0106, "rho": -0.0547, "theo": 1.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T10:26:28", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FSTA270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0419, "vega": 0.1081, "theta": -0.0109, "rho": 0.0902, "theo": 5.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FSTA270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 1.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0387, "vega": 0.1126, "theta": -0.0105, "rho": -0.061, "theo": 1.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-20T09:30:09", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSTA270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0474, "vega": 0.1147, "theta": -0.0107, "rho": 0.0956, "theo": 5.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FSTA270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.044, "vega": 0.1188, "theta": -0.0103, "rho": -0.0685, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2251, "open_interest": 1.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0533, "vega": 0.1224, "theta": -0.0105, "rho": 0.0915, "theo": 4.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T09:30:34", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "FSTA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0499, "vega": 0.1249, "theta": -0.01, "rho": -0.0777, "theo": 1.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FSTA270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2217, "open_interest": 1.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0592, "vega": 0.127, "theta": -0.0101, "rho": 0.0958, "theo": 3.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T09:48:54", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FSTA270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0559, "vega": 0.1301, "theta": -0.0097, "rho": -0.0886, "theo": 2.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FSTA270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0639, "vega": 0.132, "theta": -0.0097, "rho": 0.0874, "theo": 2.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FSTA270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.061, "vega": 0.1335, "theta": -0.0093, "rho": -0.1017, "theo": 2.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FSTA270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0662, "vega": 0.1341, "theta": -0.0093, "rho": 0.0806, "theo": 2.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "FSTA270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0638, "vega": 0.134, "theta": -0.0089, "rho": -0.1164, "theo": 2.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "FSTA270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0652, "vega": 0.132, "theta": -0.009, "rho": 0.0718, "theo": 1.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FSTA270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0632, "vega": 0.131, "theta": -0.0085, "rho": -0.1316, "theo": 3.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FSTA270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0612, "vega": 0.1263, "theta": -0.0087, "rho": 0.0624, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FSTA270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0596, "vega": 0.1255, "theta": -0.0081, "rho": -0.1458, "theo": 4.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "FSTA270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0558, "vega": 0.119, "theta": -0.0085, "rho": 0.054, "theo": 1.1963, "change": 0.0, "open": 0.0, "high": 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": "FSTA270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0544, "vega": 0.1186, "theta": -0.0078, "rho": -0.1584, "theo": 4.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "FSTA270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.05, "vega": 0.1152, "theta": -0.0083, "rho": 0.051, "theo": 1.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSTA270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0488, "vega": 0.1116, "theta": -0.0076, "rho": -0.1692, "theo": 5.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "FSTA270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0153, "vega": 0.1014, "theta": -0.006, "rho": 0.1602, "theo": 14.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FSTA270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0146, "vega": 0.1045, "theta": -0.0082, "rho": -0.062, "theo": 1.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FSTA270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0166, "vega": 0.1058, "theta": -0.0061, "rho": 0.1646, "theo": 13.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FSTA270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.016, "vega": 0.1095, "theta": -0.0082, "rho": -0.0663, "theo": 1.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FSTA270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0181, "vega": 0.1091, "theta": -0.0063, "rho": 0.1713, "theo": 12.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "FSTA270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0176, "vega": 0.1147, "theta": -0.0082, "rho": -0.071, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FSTA270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0198, "vega": 0.1138, "theta": -0.0064, "rho": 0.1751, "theo": 11.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FSTA270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0193, "vega": 0.1202, "theta": -0.0082, "rho": -0.0763, "theo": 1.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FSTA270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0216, "vega": 0.1239, "theta": -0.0065, "rho": 0.1759, "theo": 10.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FSTA270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0213, "vega": 0.1259, "theta": -0.0082, "rho": -0.0822, "theo": 1.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FSTA270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0237, "vega": 0.1285, "theta": -0.0066, "rho": 0.1797, "theo": 9.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FSTA270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0235, "vega": 0.1319, "theta": -0.0081, "rho": -0.0888, "theo": 1.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FSTA270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0261, "vega": 0.1318, "theta": -0.0067, "rho": 0.1882, "theo": 8.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FSTA270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0259, "vega": 0.138, "theta": -0.0081, "rho": -0.0961, "theo": 1.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T13:41:39", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FSTA270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0287, "vega": 0.1431, "theta": -0.0068, "rho": 0.1803, "theo": 7.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FSTA270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0287, "vega": 0.1444, "theta": -0.008, "rho": -0.1046, "theo": 2.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T10:39:26", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSTA270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0316, "vega": 0.1478, "theta": -0.0068, "rho": 0.1855, "theo": 6.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FSTA270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2419, "open_interest": 0.0, "volume": 1.0, "delta": -0.2918, "gamma": 0.0317, "vega": 0.1507, "theta": -0.0078, "rho": -0.1141, "theo": 2.1814, "change": -0.75, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:49:52", "percent_change": -33.3333, "prev_day_close": 2.25}, {"option": "FSTA270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0349, "vega": 0.1542, "theta": -0.0069, "rho": 0.1873, "theo": 6.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "FSTA270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0349, "vega": 0.157, "theta": -0.0077, "rho": -0.1251, "theo": 2.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FSTA270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0382, "vega": 0.1611, "theta": -0.0069, "rho": 0.178, "theo": 5.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "FSTA270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0384, "vega": 0.1629, "theta": -0.0075, "rho": -0.1374, "theo": 2.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FSTA270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0417, "vega": 0.1659, "theta": -0.0069, "rho": 0.1798, "theo": 4.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4750000834465}, {"option": "FSTA270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0418, "vega": 0.1679, "theta": -0.0073, "rho": -0.1514, "theo": 2.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FSTA270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0447, "vega": 0.1704, "theta": -0.0069, "rho": 0.1641, "theo": 3.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "FSTA270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0448, "vega": 0.1716, "theta": -0.007, "rho": -0.1671, "theo": 3.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "FSTA270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2054, "open_interest": 30.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.047, "vega": 0.173, "theta": -0.0068, "rho": 0.1505, "theo": 3.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T13:02:45", "percent_change": 0.0, "prev_day_close": 3.37499991059303}, {"option": "FSTA270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.047, "vega": 0.1734, "theta": -0.0068, "rho": -0.1834, "theo": 3.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3249998986721}, {"option": "FSTA270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2015, "open_interest": 1.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0481, "vega": 0.1737, "theta": -0.0068, "rho": 0.1479, "theo": 2.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T13:25:12", "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "FSTA270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.048, "vega": 0.1728, "theta": -0.0065, "rho": -0.1992, "theo": 3.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FSTA270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0477, "vega": 0.1707, "theta": -0.0067, "rho": 0.1295, "theo": 2.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FSTA270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0476, "vega": 0.1699, "theta": -0.0062, "rho": -0.2129, "theo": 4.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "FSTA270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0461, "vega": 0.165, "theta": -0.0066, "rho": 0.1138, "theo": 2.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FSTA270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.0461, "vega": 0.1651, "theta": -0.0059, "rho": -0.2242, "theo": 5.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000021457672}, {"option": "FSTA270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0436, "vega": 0.1625, "theta": -0.0066, "rho": 0.109, "theo": 1.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FSTA270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.044, "vega": 0.1591, "theta": -0.0057, "rho": -0.2324, "theo": 5.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FSTA270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0408, "vega": 0.1533, "theta": -0.0065, "rho": 0.0936, "theo": 1.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FSTA270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0414, "vega": 0.1525, "theta": -0.0055, "rho": -0.2368, "theo": 6.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}], "symbol": "FSTA", "security_type": "stock", "exchange_id": 3, "current_price": 57.8, "price_change": 0.57, "price_change_percent": 0.996, "bid": 57.34, "ask": 58.17, "bid_size": 5200, "ask_size": 5200, "open": 57.29, "high": 57.8614, "low": 57.07, "close": 57.8, "prev_day_close": 57.23, "volume": 215452, "iv30": 20.644, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190819, "last_trade_time": "2026-11-09T15:59:49", "tick": "up"}, "symbol": "FSTA"}