{"timestamp": "2026-11-10 16:53:41", "data": {"options": [{"option": "FTEC261120C00150000", "bid": 112.5, "bid_size": 15.0, "ask": 115.9, "ask_size": 33.0, "iv": 1.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0085, "theta": -0.047, "rho": 0.0175, "theo": 113.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.700000762939}, {"option": "FTEC261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 1.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0577, "rho": -0.0007, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120C00160000", "bid": 102.5, "bid_size": 19.0, "ask": 106.0, "ask_size": 41.0, "iv": 1.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0113, "theta": -0.0583, "rho": 0.0225, "theo": 103.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "FTEC261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 81.0, "iv": 1.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0679, "rho": -0.0009, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120C00170000", "bid": 92.5, "bid_size": 20.0, "ask": 96.0, "ask_size": 36.0, "iv": 1.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0006, "vega": 0.0144, "theta": -0.0714, "rho": 0.0246, "theo": 93.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "FTEC261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0148, "theta": -0.0803, "rho": -0.0012, "theo": 0.256, "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": 0.975000023841858}, {"option": "FTEC261120C00180000", "bid": 82.5, "bid_size": 20.0, "ask": 86.0, "ask_size": 40.0, "iv": 1.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0009, "vega": 0.0187, "theta": -0.0872, "rho": 0.029, "theo": 83.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "FTEC261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 81.0, "iv": 1.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0009, "vega": 0.0189, "theta": -0.0954, "rho": -0.0015, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120C00190000", "bid": 72.5, "bid_size": 15.0, "ask": 76.0, "ask_size": 35.0, "iv": 1.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0012, "vega": 0.0244, "theta": -0.1062, "rho": 0.0338, "theo": 73.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "FTEC261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 97.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0012, "vega": 0.0245, "theta": -0.1136, "rho": -0.0021, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FTEC261120C00200000", "bid": 62.5, "bid_size": 19.0, "ask": 66.0, "ask_size": 34.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0018, "vega": 0.032, "theta": -0.1294, "rho": 0.0378, "theo": 63.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "FTEC261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.0509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0018, "vega": 0.0321, "theta": -0.136, "rho": -0.0028, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:18:10", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FTEC261120C00210000", "bid": 52.5, "bid_size": 15.0, "ask": 56.0, "ask_size": 33.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0026, "vega": 0.0423, "theta": -0.1577, "rho": 0.0429, "theo": 54.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "FTEC261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 57.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0026, "vega": 0.0423, "theta": -0.1635, "rho": -0.0039, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 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": "FTEC261120C00220000", "bid": 42.5, "bid_size": 22.0, "ask": 46.3, "ask_size": 26.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0039, "vega": 0.0565, "theta": -0.1921, "rho": 0.0483, "theo": 44.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "FTEC261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0039, "vega": 0.0565, "theta": -0.1969, "rho": -0.0056, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 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": "FTEC261120C00230000", "bid": 33.0, "bid_size": 20.0, "ask": 36.5, "ask_size": 37.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.006, "vega": 0.0763, "theta": -0.2332, "rho": 0.0534, "theo": 34.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "FTEC261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 57.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.006, "vega": 0.0762, "theta": -0.237, "rho": -0.0082, "theo": 1.36, "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": 1.22500002384186}, {"option": "FTEC261120C00240000", "bid": 23.7, "bid_size": 57.0, "ask": 27.0, "ask_size": 52.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0094, "vega": 0.1034, "theta": -0.2796, "rho": 0.0579, "theo": 25.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "FTEC261120P00240000", "bid": 0.05, "bid_size": 721.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.5004, "open_interest": 3.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0094, "vega": 0.1034, "theta": -0.2824, "rho": -0.0123, "theo": 2.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:06:27", "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "FTEC261120C00245000", "bid": 19.1, "bid_size": 59.0, "ask": 22.2, "ask_size": 43.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0118, "vega": 0.1201, "theta": -0.3028, "rho": 0.0588, "theo": 20.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "FTEC261120P00245000", "bid": 0.05, "bid_size": 752.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.4477, "open_interest": 1.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0118, "vega": 0.1201, "theta": -0.3052, "rho": -0.0158, "theo": 2.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:01:40", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FTEC261120C00250000", "bid": 15.3, "bid_size": 75.0, "ask": 17.9, "ask_size": 65.0, "iv": 0.4799, "open_interest": 2.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0149, "vega": 0.1383, "theta": -0.3235, "rho": 0.0578, "theo": 16.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-11-09T09:46:54", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "FTEC261120P00250000", "bid": 0.5, "bid_size": 161.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.4061, "open_interest": 4.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0149, "vega": 0.1384, "theta": -0.3254, "rho": -0.0198, "theo": 3.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T13:36:14", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FTEC261120C00255000", "bid": 11.2, "bid_size": 83.0, "ask": 13.9, "ask_size": 80.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0184, "vega": 0.1565, "theta": -0.3376, "rho": 0.0543, "theo": 12.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "FTEC261120P00255000", "bid": 2.5, "bid_size": 71.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.3806, "open_interest": 0.0, "volume": 4.0, "delta": -0.3149, "gamma": 0.0185, "vega": 0.1566, "theta": -0.3391, "rho": -0.0246, "theo": 4.0387, "change": 0.575, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T11:26:07", "percent_change": 19.6581, "prev_day_close": 2.92500007152557}, {"option": "FTEC261120C00260000", "bid": 7.6, "bid_size": 122.0, "ask": 10.4, "ask_size": 82.0, "iv": 0.4102, "open_interest": 2.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0221, "vega": 0.171, "theta": -0.3388, "rho": 0.048, "theo": 8.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-11-06T09:41:59", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FTEC261120P00260000", "bid": 3.1, "bid_size": 137.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.3475, "open_interest": 2.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0222, "vega": 0.171, "theta": -0.3398, "rho": -0.0316, "theo": 5.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T10:19:47", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FTEC261120C00265000", "bid": 4.8, "bid_size": 73.0, "ask": 7.4, "ask_size": 69.0, "iv": 0.3892, "open_interest": 3.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0247, "vega": 0.1752, "theta": -0.3193, "rho": 0.039, "theo": 5.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-06T15:18:57", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FTEC261120P00265000", "bid": 5.5, "bid_size": 59.0, "ask": 8.3, "ask_size": 56.0, "iv": 0.3456, "open_interest": 9.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0247, "vega": 0.1752, "theta": -0.3197, "rho": -0.0385, "theo": 7.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T10:51:47", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FTEC261120C00270000", "bid": 3.0, "bid_size": 34.0, "ask": 5.1, "ask_size": 78.0, "iv": 0.3846, "open_interest": 5.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0244, "vega": 0.1623, "theta": -0.276, "rho": 0.0286, "theo": 3.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "FTEC261120P00270000", "bid": 8.0, "bid_size": 83.0, "ask": 11.1, "ask_size": 53.0, "iv": 0.3192, "open_interest": 4.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0244, "vega": 0.1621, "theta": -0.2758, "rho": -0.0454, "theo": 9.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-11-06T15:07:23", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "FTEC261120C00275000", "bid": 1.0, "bid_size": 65.0, "ask": 3.7, "ask_size": 83.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0206, "vega": 0.1342, "theta": -0.2185, "rho": 0.0191, "theo": 1.8829, "change": 0.0, "open": 0.0, "high": 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": "FTEC261120P00275000", "bid": 11.3, "bid_size": 37.0, "ask": 14.6, "ask_size": 45.0, "iv": 0.2938, "open_interest": 10.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0207, "vega": 0.1338, "theta": -0.2177, "rho": -0.05, "theo": 13.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.66, "last_trade_time": "2026-11-05T14:15:56", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FTEC261120C00280000", "bid": 0.55, "bid_size": 16.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.3285, "open_interest": 9.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0154, "vega": 0.102, "theta": -0.164, "rho": 0.0122, "theo": 1.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:16:40", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "FTEC261120P00280000", "bid": 15.3, "bid_size": 37.0, "ask": 18.6, "ask_size": 44.0, "iv": 0.2531, "open_interest": 6.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0155, "vega": 0.1016, "theta": -0.1626, "rho": -0.0524, "theo": 17.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T11:49:51", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "FTEC261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 125.0, "iv": 0.4107, "open_interest": 4.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0109, "vega": 0.0748, "theta": -0.1214, "rho": 0.0078, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:33:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FTEC261120P00285000", "bid": 19.5, "bid_size": 41.0, "ask": 23.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.011, "vega": 0.0738, "theta": -0.1197, "rho": -0.0499, "theo": 22.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-10-30T11:49:51", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "FTEC261120C00290000", "bid": 0.2, "bid_size": 9.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.3928, "open_interest": 186.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0076, "vega": 0.0547, "theta": -0.0907, "rho": 0.0051, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:17:11", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "FTEC261120P00290000", "bid": 24.5, "bid_size": 47.0, "ask": 28.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0077, "vega": 0.0536, "theta": -0.0888, "rho": -0.047, "theo": 26.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-11-06T15:13:37", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "FTEC261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 138.0, "iv": 0.5112, "open_interest": 22.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0053, "vega": 0.0404, "theta": -0.069, "rho": 0.0035, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T11:30:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FTEC261120P00295000", "bid": 29.5, "bid_size": 31.0, "ask": 32.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0054, "vega": 0.0391, "theta": -0.0669, "rho": -0.0427, "theo": 31.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-10-22T14:12:50", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "FTEC261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 99.0, "iv": 0.4807, "open_interest": 26.0, "volume": 1.0, "delta": 0.0296, "gamma": 0.0038, "vega": 0.0303, "theta": -0.0534, "rho": 0.0024, "theo": 0.1909, "change": 0.73, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 162.222, "prev_day_close": 0.450000006705523}, {"option": "FTEC261120P00300000", "bid": 34.0, "bid_size": 19.0, "ask": 37.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0039, "vega": 0.0285, "theta": -0.0512, "rho": -0.0394, "theo": 36.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "FTEC261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 142.0, "iv": 0.6142, "open_interest": 97.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0027, "vega": 0.0231, "theta": -0.0421, "rho": 0.0018, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:16:41", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00305000", "bid": 39.5, "bid_size": 16.0, "ask": 42.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0029, "vega": 0.0209, "theta": -0.0393, "rho": -0.0331, "theo": 41.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "FTEC261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.6645, "open_interest": 104.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.002, "vega": 0.0179, "theta": -0.0337, "rho": 0.0013, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T11:32:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00310000", "bid": 44.0, "bid_size": 19.0, "ask": 48.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0022, "vega": 0.0153, "theta": -0.0304, "rho": -0.0262, "theo": 46.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "FTEC261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 147.0, "iv": 0.713, "open_interest": 14.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0015, "vega": 0.0141, "theta": -0.0273, "rho": 0.001, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:35:44", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FTEC261120P00315000", "bid": 49.5, "bid_size": 15.0, "ask": 53.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0017, "vega": 0.0116, "theta": -0.0231, "rho": -0.0249, "theo": 51.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "FTEC261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.7601, "open_interest": 13.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0012, "vega": 0.0113, "theta": -0.0225, "rho": 0.0008, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:41:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00320000", "bid": 54.0, "bid_size": 16.0, "ask": 58.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0013, "vega": 0.0078, "theta": -0.018, "rho": -0.0167, "theo": 56.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "FTEC261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.8058, "open_interest": 8.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0009, "vega": 0.0091, "theta": -0.0187, "rho": 0.0006, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:59:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00325000", "bid": 59.0, "bid_size": 15.0, "ask": 63.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.001, "vega": 0.0061, "theta": -0.0134, "rho": -0.0164, "theo": 61.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "FTEC261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 0.8502, "open_interest": 7.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0074, "theta": -0.0156, "rho": 0.0005, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T11:21:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00330000", "bid": 64.0, "bid_size": 13.0, "ask": 68.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0109, "rho": -0.0079, "theo": 66.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "FTEC261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 89.0, "iv": 0.9356, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0113, "rho": 0.0003, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T09:44:30", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00340000", "bid": 74.0, "bid_size": 16.0, "ask": 78.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0068, "rho": -0.0028, "theo": 76.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "FTEC261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 89.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0084, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00350000", "bid": 84.0, "bid_size": 16.0, "ask": 88.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0055, "rho": -0.0024, "theo": 86.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "FTEC261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 83.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0064, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00360000", "bid": 94.0, "bid_size": 15.0, "ask": 98.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0049, "rho": -0.0003, "theo": 96.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "FTEC261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0049, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00370000", "bid": 104.0, "bid_size": 15.0, "ask": 108.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0048, "rho": -0.0003, "theo": 106.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "FTEC261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0039, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00380000", "bid": 114.0, "bid_size": 15.0, "ask": 118.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 116.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "FTEC261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00390000", "bid": 124.0, "bid_size": 13.0, "ask": 128.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 126.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "FTEC261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 1.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0025, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00400000", "bid": 134.0, "bid_size": 13.0, "ask": 138.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 136.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "FTEC261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 1.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00410000", "bid": 144.0, "bid_size": 14.0, "ask": 148.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 146.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "FTEC261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 87.0, "iv": 1.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00420000", "bid": 154.0, "bid_size": 14.0, "ask": 158.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 156.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.25}, {"option": "FTEC261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC261120P00430000", "bid": 164.0, "bid_size": 13.0, "ask": 168.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 166.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.349998474121}, {"option": "FTEC261218C00130000", "bid": 132.1, "bid_size": 13.0, "ask": 136.5, "ask_size": 4.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0129, "theta": -0.0015, "rho": 0.1296, "theo": 134.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "FTEC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 105.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0154, "rho": -0.0017, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00135000", "bid": 127.1, "bid_size": 10.0, "ask": 131.5, "ask_size": 4.0, "iv": 0.9823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0034, "rho": 0.1345, "theo": 129.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "FTEC261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 87.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0156, "theta": -0.0169, "rho": -0.002, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00140000", "bid": 122.5, "bid_size": 10.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0175, "theta": -0.0056, "rho": 0.1392, "theo": 124.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "FTEC261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 87.0, "iv": 1.1271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0177, "theta": -0.0186, "rho": -0.0023, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00145000", "bid": 117.5, "bid_size": 10.0, "ask": 121.5, "ask_size": 4.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0196, "theta": -0.008, "rho": 0.1439, "theo": 119.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "FTEC261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 87.0, "iv": 1.0725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0202, "theta": -0.0205, "rho": -0.0027, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00150000", "bid": 112.5, "bid_size": 10.0, "ask": 116.5, "ask_size": 4.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0217, "theta": -0.0106, "rho": 0.1486, "theo": 114.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "FTEC261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 91.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.023, "theta": -0.0226, "rho": -0.0031, "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": 1.14999997615814}, {"option": "FTEC261218C00155000", "bid": 107.3, "bid_size": 10.0, "ask": 111.5, "ask_size": 4.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.026, "theta": -0.0133, "rho": 0.1532, "theo": 109.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "FTEC261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 90.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0005, "vega": 0.0262, "theta": -0.0249, "rho": -0.0036, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00160000", "bid": 103.0, "bid_size": 25.0, "ask": 106.5, "ask_size": 35.0, "iv": 0.8426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0293, "theta": -0.0163, "rho": 0.1577, "theo": 104.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.83, "last_trade_time": "2026-06-17T11:01:37", "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "FTEC261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 65.0, "iv": 0.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0298, "theta": -0.0274, "rho": -0.0042, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00165000", "bid": 97.7, "bid_size": 13.0, "ask": 102.0, "ask_size": 25.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0326, "theta": -0.0196, "rho": 0.1622, "theo": 99.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "FTEC261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 87.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0006, "vega": 0.034, "theta": -0.0302, "rho": -0.0048, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTEC261218C00170000", "bid": 92.6, "bid_size": 13.0, "ask": 97.0, "ask_size": 4.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0008, "vega": 0.0386, "theta": -0.023, "rho": 0.1665, "theo": 94.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "FTEC261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0008, "vega": 0.0388, "theta": -0.0333, "rho": -0.0057, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FTEC261218C00175000", "bid": 88.0, "bid_size": 33.0, "ask": 91.9, "ask_size": 51.0, "iv": 0.734, "open_interest": 3.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0009, "vega": 0.0437, "theta": -0.0269, "rho": 0.1707, "theo": 89.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.49, "last_trade_time": "2026-06-09T10:17:00", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "FTEC261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 65.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0009, "vega": 0.0443, "theta": -0.0366, "rho": -0.0066, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FTEC261218C00180000", "bid": 83.0, "bid_size": 14.0, "ask": 87.0, "ask_size": 28.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0011, "vega": 0.0487, "theta": -0.0312, "rho": 0.1748, "theo": 84.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5499992370606}, {"option": "FTEC261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0011, "vega": 0.0505, "theta": -0.0404, "rho": -0.0077, "theo": 0.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTEC261218C00185000", "bid": 78.1, "bid_size": 28.0, "ask": 82.0, "ask_size": 45.0, "iv": 0.6575, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0013, "vega": 0.0575, "theta": -0.0357, "rho": 0.1786, "theo": 79.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-06-17T10:42:54", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "FTEC261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 65.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0013, "vega": 0.0578, "theta": -0.0445, "rho": -0.0091, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTEC261218C00190000", "bid": 73.5, "bid_size": 33.0, "ask": 77.0, "ask_size": 44.0, "iv": 0.6399, "open_interest": 2.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0015, "vega": 0.0649, "theta": -0.0408, "rho": 0.1822, "theo": 74.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-09-21T09:47:29", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "FTEC261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0015, "vega": 0.066, "theta": -0.0491, "rho": -0.0106, "theo": 0.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-06T12:38:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FTEC261218C00195000", "bid": 68.5, "bid_size": 15.0, "ask": 72.0, "ask_size": 28.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0018, "vega": 0.0723, "theta": -0.0462, "rho": 0.1858, "theo": 70.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "FTEC261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0018, "vega": 0.0755, "theta": -0.0541, "rho": -0.0125, "theo": 0.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FTEC261218C00197000", "bid": 66.5, "bid_size": 14.0, "ask": 70.0, "ask_size": 28.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0019, "vega": 0.0792, "theta": -0.0485, "rho": 0.1872, "theo": 68.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "FTEC261218P00197000", "bid": 0.5, "bid_size": 7.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.5504, "open_interest": 1984.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0019, "vega": 0.0797, "theta": -0.0562, "rho": -0.0134, "theo": 0.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:44:11", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "FTEC261218C00198000", "bid": 65.5, "bid_size": 14.0, "ask": 69.0, "ask_size": 29.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.002, "vega": 0.0815, "theta": -0.0497, "rho": 0.1875, "theo": 67.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "FTEC261218P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 75.0, "iv": 0.6031, "open_interest": 16.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.002, "vega": 0.0819, "theta": -0.0573, "rho": -0.0139, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:10:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FTEC261218C00199000", "bid": 64.5, "bid_size": 15.0, "ask": 68.4, "ask_size": 34.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.002, "vega": 0.0836, "theta": -0.0509, "rho": 0.1881, "theo": 66.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "FTEC261218P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.5946, "open_interest": 2.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0021, "vega": 0.0841, "theta": -0.0584, "rho": -0.0143, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-16T14:22:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FTEC261218C00200000", "bid": 63.5, "bid_size": 28.0, "ask": 67.0, "ask_size": 45.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0021, "vega": 0.0857, "theta": -0.0522, "rho": 0.1886, "theo": 65.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.27, "last_trade_time": "2026-11-02T10:21:32", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "FTEC261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 87.0, "iv": 0.5886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0022, "vega": 0.0864, "theta": -0.0596, "rho": -0.0148, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-31T11:28:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FTEC261218C00205000", "bid": 59.0, "bid_size": 15.0, "ask": 62.5, "ask_size": 34.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0025, "vega": 0.0959, "theta": -0.0586, "rho": 0.1914, "theo": 60.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "FTEC261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.5536, "open_interest": 2.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0026, "vega": 0.0987, "theta": -0.0656, "rho": -0.0175, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T14:20:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FTEC261218C00210000", "bid": 54.0, "bid_size": 14.0, "ask": 57.5, "ask_size": 31.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.003, "vega": 0.1123, "theta": -0.0656, "rho": 0.1933, "theo": 55.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "FTEC261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.5204, "open_interest": 2.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0031, "vega": 0.1129, "theta": -0.0721, "rho": -0.0208, "theo": 1.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-08-12T15:19:43", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "FTEC261218C00215000", "bid": 49.0, "bid_size": 59.0, "ask": 52.5, "ask_size": 43.0, "iv": 0.4722, "open_interest": 1.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0036, "vega": 0.126, "theta": -0.0732, "rho": 0.1949, "theo": 50.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.56, "last_trade_time": "2026-11-02T12:09:48", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "FTEC261218P00215000", "bid": 0.05, "bid_size": 703.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0036, "vega": 0.1288, "theta": -0.0792, "rho": -0.0248, "theo": 1.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-07-02T10:45:08", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "FTEC261218C00220000", "bid": 44.5, "bid_size": 45.0, "ask": 48.0, "ask_size": 46.0, "iv": 0.4663, "open_interest": 2.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0043, "vega": 0.1464, "theta": -0.0813, "rho": 0.1955, "theo": 46.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.23, "last_trade_time": "2026-06-16T13:18:34", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "FTEC261218P00220000", "bid": 0.05, "bid_size": 913.0, "ask": 3.6, "ask_size": 98.0, "iv": 0.4572, "open_interest": 4.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0044, "vega": 0.1472, "theta": -0.0867, "rho": -0.0296, "theo": 1.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:16:55", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "FTEC261218C00225000", "bid": 40.0, "bid_size": 68.0, "ask": 43.5, "ask_size": 72.0, "iv": 0.4532, "open_interest": 11.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0051, "vega": 0.1636, "theta": -0.0898, "rho": 0.1955, "theo": 41.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-07-13T11:41:14", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "FTEC261218P00225000", "bid": 1.3, "bid_size": 22.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.4387, "open_interest": 42.0, "volume": 1.0, "delta": -0.1159, "gamma": 0.0052, "vega": 0.1674, "theta": -0.0948, "rho": -0.0353, "theo": 2.2274, "change": 0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:17:25", "percent_change": 29.0323, "prev_day_close": 1.55000001192093}, {"option": "FTEC261218C00230000", "bid": 35.5, "bid_size": 66.0, "ask": 39.0, "ask_size": 77.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0061, "vega": 0.1887, "theta": -0.0987, "rho": 0.1938, "theo": 36.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.51, "last_trade_time": "2026-10-22T13:32:41", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "FTEC261218P00230000", "bid": 0.5, "bid_size": 138.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.4091, "open_interest": 14.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0062, "vega": 0.19, "theta": -0.1031, "rho": -0.0424, "theo": 2.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "FTEC261218C00235000", "bid": 31.0, "bid_size": 45.0, "ask": 34.5, "ask_size": 52.0, "iv": 0.4114, "open_interest": 11.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0072, "vega": 0.2136, "theta": -0.1077, "rho": 0.1918, "theo": 32.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-10-30T10:30:54", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "FTEC261218P00235000", "bid": 1.05, "bid_size": 83.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0073, "vega": 0.2146, "theta": -0.1116, "rho": -0.0509, "theo": 3.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T10:04:28", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FTEC261218C00240000", "bid": 27.0, "bid_size": 31.0, "ask": 30.5, "ask_size": 52.0, "iv": 0.4049, "open_interest": 4.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0085, "vega": 0.2374, "theta": -0.1166, "rho": 0.1866, "theo": 28.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.68, "last_trade_time": "2026-11-05T09:51:14", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "FTEC261218P00240000", "bid": 2.0, "bid_size": 74.0, "ask": 5.6, "ask_size": 78.0, "iv": 0.3799, "open_interest": 72.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0086, "vega": 0.2406, "theta": -0.1199, "rho": -0.0609, "theo": 3.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:30:25", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FTEC261218C00245000", "bid": 22.6, "bid_size": 59.0, "ask": 26.4, "ask_size": 45.0, "iv": 0.3812, "open_interest": 9.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.01, "vega": 0.2658, "theta": -0.1248, "rho": 0.1796, "theo": 24.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-10-22T11:05:42", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "FTEC261218P00245000", "bid": 3.0, "bid_size": 74.0, "ask": 6.3, "ask_size": 76.0, "iv": 0.3629, "open_interest": 20.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.01, "vega": 0.2674, "theta": -0.1276, "rho": -0.0729, "theo": 4.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-31T15:34:47", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "FTEC261218C00250000", "bid": 19.0, "bid_size": 35.0, "ask": 22.3, "ask_size": 43.0, "iv": 0.3661, "open_interest": 4.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0115, "vega": 0.2924, "theta": -0.1318, "rho": 0.1705, "theo": 20.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.56, "last_trade_time": "2026-10-08T14:35:14", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "FTEC261218P00250000", "bid": 4.1, "bid_size": 69.0, "ask": 7.3, "ask_size": 53.0, "iv": 0.3463, "open_interest": 66.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0115, "vega": 0.2933, "theta": -0.134, "rho": -0.0868, "theo": 5.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:33:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FTEC261218C00255000", "bid": 15.3, "bid_size": 61.0, "ask": 18.7, "ask_size": 53.0, "iv": 0.35, "open_interest": 9.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.013, "vega": 0.3153, "theta": -0.1367, "rho": 0.1589, "theo": 16.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T13:04:42", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FTEC261218P00255000", "bid": 5.6, "bid_size": 95.0, "ask": 8.3, "ask_size": 58.0, "iv": 0.3286, "open_interest": 1052.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.013, "vega": 0.3159, "theta": -0.1385, "rho": -0.1025, "theo": 7.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:26:38", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FTEC261218C00260000", "bid": 12.4, "bid_size": 41.0, "ask": 15.0, "ask_size": 75.0, "iv": 0.3364, "open_interest": 13.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0143, "vega": 0.332, "theta": -0.1387, "rho": 0.1445, "theo": 13.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.94, "last_trade_time": "2026-11-09T12:24:32", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FTEC261218P00260000", "bid": 7.1, "bid_size": 69.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.3086, "open_interest": 39.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0144, "vega": 0.3322, "theta": -0.1401, "rho": -0.1196, "theo": 8.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-11-05T14:15:56", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FTEC261218C00265000", "bid": 9.2, "bid_size": 69.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.3194, "open_interest": 6.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0152, "vega": 0.3393, "theta": -0.137, "rho": 0.1278, "theo": 10.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.01, "last_trade_time": "2026-10-14T12:11:56", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FTEC261218P00265000", "bid": 9.0, "bid_size": 59.0, "ask": 11.7, "ask_size": 30.0, "iv": 0.2936, "open_interest": 5.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0153, "vega": 0.3391, "theta": -0.1382, "rho": -0.1364, "theo": 10.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-11-05T11:05:32", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FTEC261218C00270000", "bid": 6.9, "bid_size": 55.0, "ask": 9.3, "ask_size": 55.0, "iv": 0.3097, "open_interest": 10.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0155, "vega": 0.3347, "theta": -0.131, "rho": 0.1094, "theo": 7.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FTEC261218P00270000", "bid": 11.5, "bid_size": 129.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.2847, "open_interest": 46.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0157, "vega": 0.3337, "theta": -0.1323, "rho": -0.1512, "theo": 13.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T11:54:35", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FTEC261218C00275000", "bid": 4.8, "bid_size": 62.0, "ask": 6.8, "ask_size": 37.0, "iv": 0.2944, "open_interest": 33.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.015, "vega": 0.3177, "theta": -0.1212, "rho": 0.0907, "theo": 5.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:12:55", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FTEC261218P00275000", "bid": 14.5, "bid_size": 63.0, "ask": 17.6, "ask_size": 30.0, "iv": 0.2818, "open_interest": 5.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0154, "vega": 0.315, "theta": -0.1228, "rho": -0.1628, "theo": 16.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-11-06T10:04:28", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "FTEC261218C00280000", "bid": 3.0, "bid_size": 123.0, "ask": 5.9, "ask_size": 90.0, "iv": 0.2978, "open_interest": 9.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0139, "vega": 0.2901, "theta": -0.1085, "rho": 0.073, "theo": 4.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FTEC261218P00280000", "bid": 17.7, "bid_size": 59.0, "ask": 21.1, "ask_size": 28.0, "iv": 0.2724, "open_interest": 4.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0144, "vega": 0.2844, "theta": -0.1107, "rho": -0.1658, "theo": 19.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T09:40:19", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "FTEC261218C00285000", "bid": 1.5, "bid_size": 132.0, "ask": 4.0, "ask_size": 83.0, "iv": 0.2765, "open_interest": 46.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0123, "vega": 0.2557, "theta": -0.0944, "rho": 0.0574, "theo": 2.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-05T15:49:44", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "FTEC261218P00285000", "bid": 21.5, "bid_size": 94.0, "ask": 24.6, "ask_size": 23.0, "iv": 0.2581, "open_interest": 22.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.013, "vega": 0.245, "theta": -0.0973, "rho": -0.1605, "theo": 23.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T15:41:08", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "FTEC261218C00290000", "bid": 0.2, "bid_size": 954.0, "ask": 4.2, "ask_size": 148.0, "iv": 0.2891, "open_interest": 43.0, "volume": 1.0, "delta": 0.1718, "gamma": 0.0105, "vega": 0.2189, "theta": -0.0803, "rho": 0.0443, "theo": 2.1075, "change": 0.73, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 37.4359, "prev_day_close": 1.94999998807907}, {"option": "FTEC261218P00290000", "bid": 25.5, "bid_size": 55.0, "ask": 28.9, "ask_size": 39.0, "iv": 0.2472, "open_interest": 4.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0112, "vega": 0.2022, "theta": -0.0836, "rho": -0.1499, "theo": 27.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T11:53:27", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "FTEC261218C00295000", "bid": 0.05, "bid_size": 930.0, "ask": 1.8, "ask_size": 31.0, "iv": 0.251, "open_interest": 20.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0087, "vega": 0.1833, "theta": -0.0672, "rho": 0.0338, "theo": 1.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T11:20:27", "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "FTEC261218P00295000", "bid": 30.0, "bid_size": 20.0, "ask": 33.4, "ask_size": 19.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0096, "vega": 0.1602, "theta": -0.0712, "rho": -0.1323, "theo": 32.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "FTEC261218C00300000", "bid": 0.05, "bid_size": 776.0, "ask": 3.1, "ask_size": 58.0, "iv": 0.321, "open_interest": 558.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.007, "vega": 0.1512, "theta": -0.0558, "rho": 0.0257, "theo": 1.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:24:03", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "FTEC261218P00300000", "bid": 34.5, "bid_size": 14.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.008, "vega": 0.1201, "theta": -0.0604, "rho": -0.1099, "theo": 36.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "FTEC261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.3374, "open_interest": 127.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0056, "vega": 0.1238, "theta": -0.0461, "rho": 0.0196, "theo": 0.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "FTEC261218P00305000", "bid": 39.0, "bid_size": 4.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0068, "vega": 0.0857, "theta": -0.0512, "rho": -0.0836, "theo": 41.7802, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 57.0, "iv": 0.3579, "open_interest": 1449.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0045, "vega": 0.1018, "theta": -0.0381, "rho": 0.0151, "theo": 0.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FTEC261218P00310000", "bid": 44.0, "bid_size": 4.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0058, "vega": 0.0564, "theta": -0.0443, "rho": -0.065, "theo": 46.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "FTEC261218C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 91.0, "iv": 0.3786, "open_interest": 1055.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0036, "vega": 0.0837, "theta": -0.0316, "rho": 0.0118, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T12:47:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTEC261218P00315000", "bid": 49.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0038, "vega": 0.0243, "theta": -0.0408, "rho": -0.024, "theo": 51.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "FTEC261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 142.0, "iv": 0.4016, "open_interest": 1055.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0029, "vega": 0.068, "theta": -0.0262, "rho": 0.0091, "theo": 0.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:22:36", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FTEC261218P00320000", "bid": 54.0, "bid_size": 10.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.002, "vega": 0.0099, "theta": -0.025, "rho": 0.0, "theo": 56.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "FTEC261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 87.0, "iv": 0.4238, "open_interest": 3299.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0023, "vega": 0.0562, "theta": -0.0219, "rho": 0.0072, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T14:00:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FTEC261218P00325000", "bid": 59.0, "bid_size": 4.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 61.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "FTEC261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.348, "open_interest": 928.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0018, "vega": 0.0463, "theta": -0.0183, "rho": 0.0057, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:12:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FTEC261218P00330000", "bid": 64.0, "bid_size": 10.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 66.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "FTEC261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.468, "open_interest": 588.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0015, "vega": 0.0383, "theta": -0.0154, "rho": 0.0045, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T10:04:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTEC261218P00335000", "bid": 69.0, "bid_size": 4.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 71.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "FTEC261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.4901, "open_interest": 33.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0012, "vega": 0.032, "theta": -0.013, "rho": 0.0037, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-07T13:45:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTEC261218P00340000", "bid": 74.1, "bid_size": 10.0, "ask": 78.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 76.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "FTEC261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 85.0, "iv": 0.5094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.001, "vega": 0.0268, "theta": -0.0111, "rho": 0.003, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T10:32:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTEC261218P00345000", "bid": 79.0, "bid_size": 4.0, "ask": 83.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 81.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "FTEC261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.5304, "open_interest": 4.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0008, "vega": 0.0225, "theta": -0.0095, "rho": 0.0024, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-09T10:32:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FTEC261218P00350000", "bid": 84.0, "bid_size": 10.0, "ask": 88.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 86.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "FTEC261218C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.5509, "open_interest": 12.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0007, "vega": 0.0192, "theta": -0.0081, "rho": 0.002, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FTEC261218P00355000", "bid": 89.0, "bid_size": 10.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 91.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "FTEC261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 91.0, "iv": 0.571, "open_interest": 629.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0162, "theta": -0.007, "rho": 0.0017, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-25T14:30:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FTEC261218P00360000", "bid": 94.0, "bid_size": 10.0, "ask": 98.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 96.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "FTEC261218C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 95.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0139, "theta": -0.0061, "rho": 0.0014, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00365000", "bid": 99.0, "bid_size": 4.0, "ask": 103.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 101.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "FTEC261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 105.0, "iv": 0.61, "open_interest": 537.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0053, "rho": 0.0012, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-25T11:47:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FTEC261218P00370000", "bid": 104.0, "bid_size": 4.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 106.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "FTEC261218C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 95.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0046, "rho": 0.001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00375000", "bid": 109.0, "bid_size": 4.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 111.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "FTEC261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 95.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0088, "theta": -0.004, "rho": 0.0008, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FTEC261218P00380000", "bid": 114.0, "bid_size": 4.0, "ask": 118.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 116.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "FTEC261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 85.0, "iv": 0.6654, "open_interest": 10.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0035, "rho": 0.0007, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:03:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FTEC261218P00385000", "bid": 119.0, "bid_size": 4.0, "ask": 123.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 121.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "FTEC261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0031, "rho": 0.0006, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00390000", "bid": 124.0, "bid_size": 4.0, "ask": 128.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 126.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "FTEC261218C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 103.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0028, "rho": 0.0005, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00395000", "bid": 129.0, "bid_size": 4.0, "ask": 133.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 131.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "FTEC261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0024, "rho": 0.0005, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00400000", "bid": 134.0, "bid_size": 4.0, "ask": 138.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 136.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "FTEC261218C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0022, "rho": 0.0004, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00405000", "bid": 139.0, "bid_size": 10.0, "ask": 143.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 141.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "FTEC261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.7509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0019, "rho": 0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "FTEC261218P00410000", "bid": 144.0, "bid_size": 4.0, "ask": 148.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.025, "rho": 0.0, "theo": 146.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "FTEC270319C00140000", "bid": 123.6, "bid_size": 5.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0005, "vega": 0.0703, "theta": 0.0, "rho": 0.4609, "theo": 125.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.549999237061}, {"option": "FTEC270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0005, "vega": 0.0721, "theta": -0.0151, "rho": -0.019, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319C00145000", "bid": 118.5, "bid_size": 4.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.0807, "theta": -0.002, "rho": 0.4748, "theo": 121.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "FTEC270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0006, "vega": 0.0811, "theta": -0.0165, "rho": -0.0218, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FTEC270319C00150000", "bid": 114.2, "bid_size": 5.0, "ask": 118.5, "ask_size": 4.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0007, "vega": 0.0903, "theta": -0.0041, "rho": 0.4887, "theo": 116.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.049999237061}, {"option": "FTEC270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0007, "vega": 0.0913, "theta": -0.0181, "rho": -0.025, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FTEC270319C00155000", "bid": 109.2, "bid_size": 5.0, "ask": 113.5, "ask_size": 4.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0008, "vega": 0.0995, "theta": -0.0064, "rho": 0.5024, "theo": 111.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "FTEC270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0008, "vega": 0.1025, "theta": -0.0198, "rho": -0.0287, "theo": 0.9593, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319C00160000", "bid": 104.8, "bid_size": 20.0, "ask": 109.0, "ask_size": 20.0, "iv": 0.5204, "open_interest": 4.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0009, "vega": 0.1143, "theta": -0.0088, "rho": 0.515, "theo": 106.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-09-15T15:45:31", "percent_change": 0.0, "prev_day_close": 110.549999237061}, {"option": "FTEC270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0009, "vega": 0.1148, "theta": -0.0217, "rho": -0.0328, "theo": 1.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FTEC270319C00165000", "bid": 100.1, "bid_size": 10.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.001, "vega": 0.1274, "theta": -0.0114, "rho": 0.5273, "theo": 101.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "FTEC270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.001, "vega": 0.1286, "theta": -0.0237, "rho": -0.0375, "theo": 1.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FTEC270319C00170000", "bid": 94.9, "bid_size": 9.0, "ask": 99.5, "ask_size": 11.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0012, "vega": 0.1402, "theta": -0.014, "rho": 0.5393, "theo": 97.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "FTEC270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.495, "open_interest": 44.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0012, "vega": 0.1439, "theta": -0.0258, "rho": -0.0429, "theo": 1.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:14:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FTEC270319C00175000", "bid": 90.5, "bid_size": 10.0, "ask": 94.5, "ask_size": 8.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0014, "vega": 0.1596, "theta": -0.0169, "rho": 0.5498, "theo": 92.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "FTEC270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0014, "vega": 0.1604, "theta": -0.0281, "rho": -0.0489, "theo": 1.6188, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319C00180000", "bid": 86.0, "bid_size": 8.0, "ask": 90.0, "ask_size": 8.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0016, "vega": 0.177, "theta": -0.0198, "rho": 0.5597, "theo": 87.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "FTEC270319P00180000", "bid": 0.05, "bid_size": 794.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0016, "vega": 0.1787, "theta": -0.0305, "rho": -0.0559, "theo": 1.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "FTEC270319C00185000", "bid": 81.0, "bid_size": 9.0, "ask": 85.0, "ask_size": 10.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0018, "vega": 0.1942, "theta": -0.023, "rho": 0.5694, "theo": 83.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "FTEC270319P00185000", "bid": 0.05, "bid_size": 797.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0018, "vega": 0.1987, "theta": -0.0331, "rho": -0.0638, "theo": 2.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "FTEC270319C00190000", "bid": 76.5, "bid_size": 10.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.002, "vega": 0.2188, "theta": -0.0262, "rho": 0.5764, "theo": 78.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "FTEC270319P00190000", "bid": 0.1, "bid_size": 814.0, "ask": 4.1, "ask_size": 41.0, "iv": 0.4159, "open_interest": 2.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0021, "vega": 0.2202, "theta": -0.0358, "rho": -0.0726, "theo": 2.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-12T15:27:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FTEC270319C00195000", "bid": 72.0, "bid_size": 10.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0023, "vega": 0.2408, "theta": -0.0296, "rho": 0.583, "theo": 73.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "FTEC270319P00195000", "bid": 0.5, "bid_size": 70.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0024, "vega": 0.2438, "theta": -0.0386, "rho": -0.0826, "theo": 2.7519, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319C00200000", "bid": 67.5, "bid_size": 21.0, "ask": 71.5, "ask_size": 23.0, "iv": 0.4121, "open_interest": 3.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0026, "vega": 0.2674, "theta": -0.0331, "rho": 0.5894, "theo": 69.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.27, "last_trade_time": "2026-11-02T10:21:32", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "FTEC270319P00200000", "bid": 0.75, "bid_size": 41.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.3902, "open_interest": 3.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0027, "vega": 0.2691, "theta": -0.0416, "rho": -0.0938, "theo": 3.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:04:51", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FTEC270319C00205000", "bid": 63.0, "bid_size": 10.0, "ask": 67.0, "ask_size": 11.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.003, "vega": 0.2934, "theta": -0.0367, "rho": 0.5912, "theo": 64.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "FTEC270319P00205000", "bid": 1.25, "bid_size": 70.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.3836, "open_interest": 4.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.003, "vega": 0.2954, "theta": -0.0447, "rho": -0.1065, "theo": 3.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FTEC270319C00210000", "bid": 59.0, "bid_size": 10.0, "ask": 62.5, "ask_size": 10.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0033, "vega": 0.3182, "theta": -0.0404, "rho": 0.5937, "theo": 60.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "FTEC270319P00210000", "bid": 2.0, "bid_size": 33.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.383, "open_interest": 21.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0034, "vega": 0.3243, "theta": -0.0479, "rho": -0.1209, "theo": 4.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-23T11:16:24", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FTEC270319C00215000", "bid": 54.5, "bid_size": 10.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0038, "vega": 0.3519, "theta": -0.0441, "rho": 0.5922, "theo": 56.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "FTEC270319P00215000", "bid": 2.6, "bid_size": 26.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.3709, "open_interest": 1.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0038, "vega": 0.354, "theta": -0.0511, "rho": -0.1368, "theo": 4.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T09:57:16", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FTEC270319C00220000", "bid": 50.5, "bid_size": 23.0, "ask": 54.0, "ask_size": 23.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0042, "vega": 0.3808, "theta": -0.0478, "rho": 0.59, "theo": 51.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.27, "last_trade_time": "2026-11-02T12:09:48", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "FTEC270319P00220000", "bid": 3.1, "bid_size": 37.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.3625, "open_interest": 10.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0043, "vega": 0.3854, "theta": -0.0544, "rho": -0.1544, "theo": 5.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-09T14:41:06", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "FTEC270319C00225000", "bid": 46.0, "bid_size": 10.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0047, "vega": 0.4148, "theta": -0.0515, "rho": 0.5843, "theo": 47.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "FTEC270319P00225000", "bid": 4.1, "bid_size": 33.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.3567, "open_interest": 1.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0048, "vega": 0.4173, "theta": -0.0576, "rho": -0.1735, "theo": 6.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-11-06T13:13:47", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FTEC270319C00230000", "bid": 42.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0052, "vega": 0.4455, "theta": -0.055, "rho": 0.5768, "theo": 43.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "FTEC270319P00230000", "bid": 5.1, "bid_size": 33.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0053, "vega": 0.4498, "theta": -0.0607, "rho": -0.1948, "theo": 7.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FTEC270319C00235000", "bid": 38.3, "bid_size": 23.0, "ask": 42.0, "ask_size": 23.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0057, "vega": 0.479, "theta": -0.0584, "rho": 0.5659, "theo": 39.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "FTEC270319P00235000", "bid": 6.5, "bid_size": 21.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0058, "vega": 0.4818, "theta": -0.0637, "rho": -0.2178, "theo": 8.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FTEC270319C00240000", "bid": 34.5, "bid_size": 23.0, "ask": 38.2, "ask_size": 23.0, "iv": 0.3398, "open_interest": 2.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0062, "vega": 0.5086, "theta": -0.0614, "rho": 0.5528, "theo": 36.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-30T10:30:54", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "FTEC270319P00240000", "bid": 7.5, "bid_size": 43.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.3314, "open_interest": 23.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0064, "vega": 0.5128, "theta": -0.0664, "rho": -0.2421, "theo": 9.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T13:57:12", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FTEC270319C00245000", "bid": 31.0, "bid_size": 23.0, "ask": 34.7, "ask_size": 28.0, "iv": 0.3341, "open_interest": 5.0, "volume": 0.0, "delta": 0.7076, "gamma": 0.0067, "vega": 0.5389, "theta": -0.0641, "rho": 0.5358, "theo": 32.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-10-22T11:05:42", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "FTEC270319P00245000", "bid": 8.8, "bid_size": 26.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.3261, "open_interest": 3.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0069, "vega": 0.5418, "theta": -0.0688, "rho": -0.2685, "theo": 10.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T11:29:46", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FTEC270319C00250000", "bid": 27.5, "bid_size": 28.0, "ask": 31.0, "ask_size": 29.0, "iv": 0.3238, "open_interest": 1.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0072, "vega": 0.5642, "theta": -0.0664, "rho": 0.5169, "theo": 28.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.68, "last_trade_time": "2026-11-05T09:51:14", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "FTEC270319P00250000", "bid": 10.3, "bid_size": 27.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.3171, "open_interest": 2.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0074, "vega": 0.568, "theta": -0.0708, "rho": -0.2946, "theo": 12.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-29T13:46:16", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "FTEC270319C00255000", "bid": 24.0, "bid_size": 28.0, "ask": 28.0, "ask_size": 28.0, "iv": 0.3171, "open_interest": 1.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0077, "vega": 0.5878, "theta": -0.068, "rho": 0.4936, "theo": 25.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.31, "last_trade_time": "2026-10-08T14:35:14", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "FTEC270319P00255000", "bid": 12.0, "bid_size": 26.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.3103, "open_interest": 5.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.008, "vega": 0.5895, "theta": -0.0722, "rho": -0.3238, "theo": 13.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-07T09:48:36", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FTEC270319C00260000", "bid": 21.0, "bid_size": 23.0, "ask": 25.0, "ask_size": 32.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0081, "vega": 0.6047, "theta": -0.0691, "rho": 0.4699, "theo": 22.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "FTEC270319P00260000", "bid": 14.0, "bid_size": 27.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.3005, "open_interest": 1.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0084, "vega": 0.6061, "theta": -0.0731, "rho": -0.3509, "theo": 15.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-10-30T14:28:11", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "FTEC270319C00265000", "bid": 18.0, "bid_size": 22.0, "ask": 22.0, "ask_size": 33.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0084, "vega": 0.6177, "theta": -0.0695, "rho": 0.4405, "theo": 19.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "FTEC270319P00265000", "bid": 16.0, "bid_size": 28.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.2949, "open_interest": 5.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.0088, "vega": 0.616, "theta": -0.0734, "rho": -0.3771, "theo": 17.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T15:04:20", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "FTEC270319C00270000", "bid": 15.6, "bid_size": 24.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.3003, "open_interest": 1.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0086, "vega": 0.6233, "theta": -0.0692, "rho": 0.4105, "theo": 17.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-07-29T09:40:20", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "FTEC270319P00270000", "bid": 18.2, "bid_size": 23.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.289, "open_interest": 4.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0091, "vega": 0.6191, "theta": -0.0728, "rho": -0.4032, "theo": 20.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-21T11:45:50", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "FTEC270319C00275000", "bid": 13.1, "bid_size": 23.0, "ask": 16.7, "ask_size": 31.0, "iv": 0.2911, "open_interest": 4.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0088, "vega": 0.6221, "theta": -0.068, "rho": 0.3793, "theo": 14.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T10:04:48", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "FTEC270319P00275000", "bid": 21.0, "bid_size": 18.0, "ask": 24.9, "ask_size": 30.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0093, "vega": 0.613, "theta": -0.0715, "rho": -0.4245, "theo": 22.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "FTEC270319C00280000", "bid": 11.2, "bid_size": 23.0, "ask": 14.2, "ask_size": 28.0, "iv": 0.2859, "open_interest": 3.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0088, "vega": 0.6132, "theta": -0.0662, "rho": 0.3465, "theo": 12.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.12, "last_trade_time": "2026-10-12T13:39:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "FTEC270319P00280000", "bid": 23.5, "bid_size": 28.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.2768, "open_interest": 1.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0094, "vega": 0.5986, "theta": -0.0694, "rho": -0.4399, "theo": 25.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T09:35:11", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "FTEC270319C00285000", "bid": 9.2, "bid_size": 26.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.2797, "open_interest": 3.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0087, "vega": 0.5986, "theta": -0.0636, "rho": 0.3153, "theo": 10.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T10:29:52", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FTEC270319P00285000", "bid": 26.6, "bid_size": 23.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.272, "open_interest": 1.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0094, "vega": 0.577, "theta": -0.0667, "rho": -0.4576, "theo": 28.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-13T13:30:23", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "FTEC270319C00290000", "bid": 7.6, "bid_size": 26.0, "ask": 10.9, "ask_size": 37.0, "iv": 0.2812, "open_interest": 11.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0084, "vega": 0.5754, "theta": -0.0605, "rho": 0.2815, "theo": 8.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-10-26T10:49:00", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FTEC270319P00290000", "bid": 30.0, "bid_size": 24.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.2738, "open_interest": 3.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0092, "vega": 0.5448, "theta": -0.0633, "rho": -0.4588, "theo": 32.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-06T15:13:37", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "FTEC270319C00295000", "bid": 6.0, "bid_size": 22.0, "ask": 9.4, "ask_size": 37.0, "iv": 0.277, "open_interest": 1.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0081, "vega": 0.547, "theta": -0.0569, "rho": 0.25, "theo": 7.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-08T13:01:06", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FTEC270319P00295000", "bid": 33.5, "bid_size": 23.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.009, "vega": 0.5062, "theta": -0.0596, "rho": -0.4546, "theo": 35.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-09-30T14:57:14", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "FTEC270319C00300000", "bid": 4.5, "bid_size": 33.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.2711, "open_interest": 9.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0077, "vega": 0.5154, "theta": -0.053, "rho": 0.2207, "theo": 6.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-05T10:28:03", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FTEC270319P00300000", "bid": 37.5, "bid_size": 23.0, "ask": 41.5, "ask_size": 29.0, "iv": 0.2685, "open_interest": 24.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0087, "vega": 0.462, "theta": -0.0556, "rho": -0.4516, "theo": 39.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-08-14T09:31:16", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "FTEC270319C00305000", "bid": 3.5, "bid_size": 33.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.261, "open_interest": 5.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0072, "vega": 0.4786, "theta": -0.0488, "rho": 0.1924, "theo": 5.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T11:33:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FTEC270319P00305000", "bid": 41.5, "bid_size": 23.0, "ask": 45.5, "ask_size": 28.0, "iv": 0.2645, "open_interest": 1.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0083, "vega": 0.4085, "theta": -0.0517, "rho": -0.4214, "theo": 43.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-10-07T10:42:38", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "FTEC270319C00310000", "bid": 2.5, "bid_size": 33.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.2577, "open_interest": 5.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0066, "vega": 0.4429, "theta": -0.0446, "rho": 0.1684, "theo": 4.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-23T14:32:40", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FTEC270319P00310000", "bid": 46.0, "bid_size": 5.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0079, "vega": 0.3548, "theta": -0.048, "rho": -0.3789, "theo": 47.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "FTEC270319C00315000", "bid": 1.5, "bid_size": 35.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.2531, "open_interest": 42.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0061, "vega": 0.4025, "theta": -0.0404, "rho": 0.144, "theo": 3.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-30T15:35:54", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FTEC270319P00315000", "bid": 50.0, "bid_size": 11.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0076, "vega": 0.2934, "theta": -0.0444, "rho": -0.336, "theo": 52.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "FTEC270319C00320000", "bid": 1.0, "bid_size": 33.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.2662, "open_interest": 21.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0055, "vega": 0.3655, "theta": -0.0363, "rho": 0.1234, "theo": 2.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-20T11:35:05", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "FTEC270319P00320000", "bid": 55.0, "bid_size": 10.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0073, "vega": 0.2304, "theta": -0.0393, "rho": -0.2705, "theo": 56.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "FTEC270319C00325000", "bid": 0.2, "bid_size": 752.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.2725, "open_interest": 2.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0049, "vega": 0.3277, "theta": -0.0324, "rho": 0.1055, "theo": 2.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-10-02T15:23:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FTEC270319P00325000", "bid": 59.5, "bid_size": 8.0, "ask": 63.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0069, "vega": 0.1595, "theta": -0.0397, "rho": -0.1962, "theo": 61.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "FTEC270319C00330000", "bid": 0.05, "bid_size": 722.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.2751, "open_interest": 12.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0044, "vega": 0.2925, "theta": -0.0288, "rho": 0.0896, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T10:56:49", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "FTEC270319P00330000", "bid": 64.0, "bid_size": 2.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0059, "vega": 0.0946, "theta": -0.0432, "rho": -0.1105, "theo": 66.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-10-13T13:31:54", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "FTEC270319C00335000", "bid": 0.05, "bid_size": 702.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.2708, "open_interest": 181.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0039, "vega": 0.2603, "theta": -0.0255, "rho": 0.0762, "theo": 1.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-15T09:59:01", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "FTEC270319P00335000", "bid": 69.0, "bid_size": 4.0, "ask": 73.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0032, "vega": 0.0206, "theta": -0.0321, "rho": 0.0, "theo": 71.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "FTEC270319C00340000", "bid": 0.05, "bid_size": 686.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.2817, "open_interest": 103.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0034, "vega": 0.2299, "theta": -0.0225, "rho": 0.0644, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T09:40:37", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FTEC270319P00340000", "bid": 74.0, "bid_size": 2.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0007, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 76.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "FTEC270319C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.2912, "open_interest": 1.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.003, "vega": 0.2031, "theta": -0.0198, "rho": 0.0547, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-30T09:59:48", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "FTEC270319P00345000", "bid": 79.0, "bid_size": 2.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 81.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "FTEC270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.3011, "open_interest": 70.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0026, "vega": 0.1786, "theta": -0.0174, "rho": 0.0461, "theo": 0.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-07T13:18:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FTEC270319P00350000", "bid": 84.0, "bid_size": 4.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 86.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "FTEC270319C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 81.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0023, "vega": 0.1567, "theta": -0.0152, "rho": 0.0391, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-02T10:25:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FTEC270319P00355000", "bid": 89.0, "bid_size": 2.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 91.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "FTEC270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.002, "vega": 0.1377, "theta": -0.0134, "rho": 0.033, "theo": 0.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FTEC270319P00360000", "bid": 94.0, "bid_size": 4.0, "ask": 98.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 96.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "FTEC270319C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 91.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0017, "vega": 0.1201, "theta": -0.0117, "rho": 0.028, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FTEC270319P00365000", "bid": 99.0, "bid_size": 4.0, "ask": 103.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 101.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "FTEC270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0015, "vega": 0.1057, "theta": -0.0102, "rho": 0.0237, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FTEC270319P00370000", "bid": 104.0, "bid_size": 4.0, "ask": 108.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 106.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "FTEC270319C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0013, "vega": 0.0914, "theta": -0.0089, "rho": 0.02, "theo": 0.3458, "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": 1.32500004768372}, {"option": "FTEC270319P00375000", "bid": 109.0, "bid_size": 4.0, "ask": 113.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 111.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "FTEC270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0011, "vega": 0.0803, "theta": -0.0078, "rho": 0.0171, "theo": 0.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FTEC270319P00380000", "bid": 114.0, "bid_size": 4.0, "ask": 118.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 116.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "FTEC270319C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.418, "open_interest": 1.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.001, "vega": 0.0708, "theta": -0.0069, "rho": 0.0146, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-30T11:48:14", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FTEC270319P00385000", "bid": 119.0, "bid_size": 4.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 121.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "FTEC270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0008, "vega": 0.0617, "theta": -0.006, "rho": 0.0124, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319P00390000", "bid": 124.0, "bid_size": 4.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 126.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "FTEC270319C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0007, "vega": 0.054, "theta": -0.0053, "rho": 0.0106, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319P00395000", "bid": 129.0, "bid_size": 4.0, "ask": 133.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 131.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "FTEC270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0006, "vega": 0.0477, "theta": -0.0047, "rho": 0.0091, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 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": "FTEC270319P00400000", "bid": 134.0, "bid_size": 4.0, "ask": 138.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 136.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "FTEC270319C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.0415, "theta": -0.0041, "rho": 0.0078, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FTEC270319P00405000", "bid": 139.0, "bid_size": 4.0, "ask": 143.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 141.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "FTEC270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.4301, "open_interest": 20.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0366, "theta": -0.0036, "rho": 0.0067, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T12:21:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FTEC270319P00410000", "bid": 144.0, "bid_size": 4.0, "ask": 148.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0321, "rho": 0.0, "theo": 146.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "FTEC270617C00150000", "bid": 116.5, "bid_size": 7.0, "ask": 120.5, "ask_size": 5.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0008, "vega": 0.1605, "theta": 0.0, "rho": 0.8001, "theo": 118.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "FTEC270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.4955, "open_interest": 2.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0008, "vega": 0.163, "theta": -0.0166, "rho": -0.0619, "theo": 1.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T10:00:50", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FTEC270617C00160000", "bid": 107.1, "bid_size": 5.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.001, "vega": 0.1986, "theta": -0.0004, "rho": 0.8391, "theo": 109.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FTEC270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0011, "vega": 0.2003, "theta": -0.0196, "rho": -0.0796, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617C00170000", "bid": 98.0, "bid_size": 6.0, "ask": 102.0, "ask_size": 7.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0013, "vega": 0.2377, "theta": -0.0053, "rho": 0.8745, "theo": 100.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "FTEC270617P00170000", "bid": 0.05, "bid_size": 727.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0014, "vega": 0.2443, "theta": -0.0229, "rho": -0.1014, "theo": 2.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FTEC270617C00180000", "bid": 88.8, "bid_size": 10.0, "ask": 93.0, "ask_size": 5.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0017, "vega": 0.2906, "theta": -0.0106, "rho": 0.902, "theo": 91.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "FTEC270617P00180000", "bid": 1.0, "bid_size": 30.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0017, "vega": 0.2946, "theta": -0.0266, "rho": -0.1281, "theo": 3.1868, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617C00190000", "bid": 80.1, "bid_size": 8.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0021, "vega": 0.3476, "theta": -0.0161, "rho": 0.9234, "theo": 82.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "FTEC270617P00190000", "bid": 2.0, "bid_size": 22.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0022, "vega": 0.3513, "theta": -0.0306, "rho": -0.1607, "theo": 4.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FTEC270617C00200000", "bid": 71.4, "bid_size": 10.0, "ask": 75.5, "ask_size": 7.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0026, "vega": 0.4068, "theta": -0.0217, "rho": 0.939, "theo": 73.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "FTEC270617P00200000", "bid": 3.0, "bid_size": 26.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0027, "vega": 0.4146, "theta": -0.0347, "rho": -0.2005, "theo": 5.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FTEC270617C00210000", "bid": 63.3, "bid_size": 7.0, "ask": 67.5, "ask_size": 8.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0031, "vega": 0.4743, "theta": -0.0274, "rho": 0.9406, "theo": 65.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "FTEC270617P00210000", "bid": 4.5, "bid_size": 26.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0032, "vega": 0.4821, "theta": -0.039, "rho": -0.2467, "theo": 6.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FTEC270617C00220000", "bid": 55.2, "bid_size": 7.0, "ask": 59.5, "ask_size": 11.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0037, "vega": 0.5449, "theta": -0.033, "rho": 0.9329, "theo": 57.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "FTEC270617P00220000", "bid": 6.5, "bid_size": 26.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0039, "vega": 0.552, "theta": -0.0432, "rho": -0.3007, "theo": 8.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FTEC270617C00230000", "bid": 48.0, "bid_size": 18.0, "ask": 52.0, "ask_size": 23.0, "iv": 0.3413, "open_interest": 2.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0044, "vega": 0.6144, "theta": -0.0382, "rho": 0.9136, "theo": 49.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.76, "last_trade_time": "2026-10-22T13:32:41", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "FTEC270617P00230000", "bid": 8.5, "bid_size": 26.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.3369, "open_interest": 3.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0046, "vega": 0.6218, "theta": -0.0471, "rho": -0.3624, "theo": 10.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-05T14:55:06", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FTEC270617C00240000", "bid": 41.0, "bid_size": 18.0, "ask": 45.0, "ask_size": 23.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.005, "vega": 0.6796, "theta": -0.0429, "rho": 0.8818, "theo": 42.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "FTEC270617P00240000", "bid": 11.0, "bid_size": 26.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0053, "vega": 0.6863, "theta": -0.0505, "rho": -0.4301, "theo": 13.0134, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617C00250000", "bid": 34.3, "bid_size": 18.0, "ask": 38.0, "ask_size": 23.0, "iv": 0.3186, "open_interest": 1.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0056, "vega": 0.7335, "theta": -0.0466, "rho": 0.8406, "theo": 35.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.16, "last_trade_time": "2026-11-06T14:43:23", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "FTEC270617P00250000", "bid": 14.5, "bid_size": 21.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.006, "vega": 0.7414, "theta": -0.0532, "rho": -0.5017, "theo": 16.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-30T13:14:51", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "FTEC270617C00255000", "bid": 31.1, "bid_size": 18.0, "ask": 35.0, "ask_size": 29.0, "iv": 0.3137, "open_interest": 2.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0059, "vega": 0.7595, "theta": -0.048, "rho": 0.8105, "theo": 32.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-05T15:57:54", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "FTEC270617P00255000", "bid": 16.3, "bid_size": 21.0, "ask": 20.4, "ask_size": 16.0, "iv": 0.314, "open_interest": 2.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0063, "vega": 0.7631, "theta": -0.0542, "rho": -0.5358, "theo": 18.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T13:15:23", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "FTEC270617C00260000", "bid": 28.0, "bid_size": 18.0, "ask": 32.0, "ask_size": 29.0, "iv": 0.3079, "open_interest": 2.0, "volume": 0.0, "delta": 0.6146, "gamma": 0.0062, "vega": 0.7786, "theta": -0.0492, "rho": 0.7825, "theo": 29.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-04T11:39:36", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "FTEC270617P00260000", "bid": 18.0, "bid_size": 18.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0066, "vega": 0.7807, "theta": -0.0549, "rho": -0.571, "theo": 20.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-10-16T14:32:07", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "FTEC270617C00265000", "bid": 25.2, "bid_size": 18.0, "ask": 29.0, "ask_size": 28.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0064, "vega": 0.7949, "theta": -0.05, "rho": 0.7489, "theo": 26.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "FTEC270617P00265000", "bid": 20.5, "bid_size": 18.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0069, "vega": 0.7926, "theta": -0.0553, "rho": -0.603, "theo": 22.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "FTEC270617C00270000", "bid": 22.5, "bid_size": 18.0, "ask": 26.5, "ask_size": 28.0, "iv": 0.2987, "open_interest": 1.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0065, "vega": 0.8055, "theta": -0.0504, "rho": 0.7148, "theo": 24.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-16T15:49:03", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "FTEC270617P00270000", "bid": 22.5, "bid_size": 18.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0072, "vega": 0.7988, "theta": -0.0554, "rho": -0.6339, "theo": 24.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FTEC270617C00275000", "bid": 20.0, "bid_size": 18.0, "ask": 24.0, "ask_size": 28.0, "iv": 0.2944, "open_interest": 4.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0067, "vega": 0.8111, "theta": -0.0505, "rho": 0.6779, "theo": 21.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-03T11:11:52", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "FTEC270617P00275000", "bid": 25.0, "bid_size": 18.0, "ask": 29.0, "ask_size": 13.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0074, "vega": 0.7988, "theta": -0.0552, "rho": -0.66, "theo": 27.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "FTEC270617C00280000", "bid": 17.7, "bid_size": 18.0, "ask": 22.0, "ask_size": 41.0, "iv": 0.2926, "open_interest": 22.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0068, "vega": 0.8116, "theta": -0.0503, "rho": 0.6405, "theo": 19.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.46, "last_trade_time": "2026-11-05T11:02:43", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "FTEC270617P00280000", "bid": 28.0, "bid_size": 18.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.2884, "open_interest": 2.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0075, "vega": 0.7914, "theta": -0.0546, "rho": -0.6828, "theo": 29.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-10-20T13:10:59", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "FTEC270617C00285000", "bid": 15.5, "bid_size": 18.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.2864, "open_interest": 29.0, "volume": 0.0, "delta": 0.4528, "gamma": 0.0068, "vega": 0.8062, "theta": -0.0497, "rho": 0.6015, "theo": 17.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.02, "last_trade_time": "2026-10-16T11:55:51", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "FTEC270617P00285000", "bid": 31.0, "bid_size": 18.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0076, "vega": 0.777, "theta": -0.0537, "rho": -0.7008, "theo": 32.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-10-27T12:42:44", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "FTEC270617C00290000", "bid": 13.6, "bid_size": 18.0, "ask": 17.3, "ask_size": 29.0, "iv": 0.2821, "open_interest": 14.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0068, "vega": 0.7962, "theta": -0.0487, "rho": 0.5622, "theo": 15.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.42, "last_trade_time": "2026-10-22T14:50:07", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "FTEC270617P00290000", "bid": 34.0, "bid_size": 18.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.2818, "open_interest": 2.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0077, "vega": 0.7554, "theta": -0.0524, "rho": -0.7089, "theo": 35.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-03T11:14:32", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "FTEC270617C00295000", "bid": 11.8, "bid_size": 21.0, "ask": 15.5, "ask_size": 26.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0067, "vega": 0.7811, "theta": -0.0475, "rho": 0.5227, "theo": 13.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-10-16T11:57:42", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "FTEC270617P00295000", "bid": 37.0, "bid_size": 18.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.276, "open_interest": 3.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0077, "vega": 0.7247, "theta": -0.0507, "rho": -0.7118, "theo": 39.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-11-03T11:16:45", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "FTEC270617C00300000", "bid": 10.3, "bid_size": 24.0, "ask": 13.9, "ask_size": 39.0, "iv": 0.2773, "open_interest": 13.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0066, "vega": 0.7604, "theta": -0.0459, "rho": 0.4833, "theo": 12.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.54, "last_trade_time": "2026-11-09T10:17:26", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FTEC270617P00300000", "bid": 40.5, "bid_size": 18.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0077, "vega": 0.6901, "theta": -0.0488, "rho": -0.7036, "theo": 42.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "FTEC270617C00305000", "bid": 8.8, "bid_size": 21.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.2752, "open_interest": 1.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0064, "vega": 0.7377, "theta": -0.0442, "rho": 0.4471, "theo": 10.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T14:47:37", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FTEC270617P00305000", "bid": 44.5, "bid_size": 6.0, "ask": 48.4, "ask_size": 18.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0076, "vega": 0.6452, "theta": -0.0466, "rho": -0.6879, "theo": 46.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "FTEC270617C00310000", "bid": 7.3, "bid_size": 21.0, "ask": 11.1, "ask_size": 33.0, "iv": 0.2712, "open_interest": 3.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0062, "vega": 0.7075, "theta": -0.0422, "rho": 0.4073, "theo": 9.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.59, "last_trade_time": "2026-10-23T15:44:27", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FTEC270617P00310000", "bid": 48.0, "bid_size": 18.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0076, "vega": 0.5976, "theta": -0.0443, "rho": -0.6614, "theo": 50.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "FTEC270617C00315000", "bid": 6.5, "bid_size": 21.0, "ask": 9.9, "ask_size": 35.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.006, "vega": 0.6777, "theta": -0.0401, "rho": 0.3725, "theo": 8.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FTEC270617P00315000", "bid": 52.0, "bid_size": 8.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0074, "vega": 0.5428, "theta": -0.0417, "rho": -0.6098, "theo": 54.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "FTEC270617C00320000", "bid": 5.5, "bid_size": 21.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.2702, "open_interest": 2.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0057, "vega": 0.6423, "theta": -0.0378, "rho": 0.3369, "theo": 7.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:15:07", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FTEC270617P00320000", "bid": 56.5, "bid_size": 7.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0074, "vega": 0.4778, "theta": -0.0398, "rho": -0.5808, "theo": 58.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "FTEC270617C00325000", "bid": 4.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.2684, "open_interest": 1.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0054, "vega": 0.6079, "theta": -0.0355, "rho": 0.3051, "theo": 6.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T13:05:54", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FTEC270617P00325000", "bid": 60.5, "bid_size": 1.0, "ask": 64.5, "ask_size": 10.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0072, "vega": 0.415, "theta": -0.0381, "rho": -0.5144, "theo": 62.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "FTEC270617C00330000", "bid": 3.5, "bid_size": 21.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0051, "vega": 0.5701, "theta": -0.0332, "rho": 0.2742, "theo": 5.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FTEC270617P00330000", "bid": 65.0, "bid_size": 8.0, "ask": 69.0, "ask_size": 10.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0072, "vega": 0.3271, "theta": -0.0367, "rho": -0.4277, "theo": 67.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "FTEC270617C00335000", "bid": 3.0, "bid_size": 21.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0048, "vega": 0.5338, "theta": -0.0309, "rho": 0.2462, "theo": 4.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FTEC270617P00335000", "bid": 70.0, "bid_size": 7.0, "ask": 73.5, "ask_size": 7.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0075, "vega": 0.2615, "theta": -0.0325, "rho": -0.3619, "theo": 71.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "FTEC270617C00340000", "bid": 2.0, "bid_size": 21.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.2622, "open_interest": 70.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0045, "vega": 0.4977, "theta": -0.0286, "rho": 0.2205, "theo": 3.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-20T12:37:14", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FTEC270617P00340000", "bid": 74.5, "bid_size": 6.0, "ask": 79.1, "ask_size": 8.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0065, "vega": 0.1401, "theta": -0.0306, "rho": -0.1764, "theo": 76.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "FTEC270617C00350000", "bid": 1.0, "bid_size": 26.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0038, "vega": 0.426, "theta": -0.0242, "rho": 0.1753, "theo": 2.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "FTEC270617P00350000", "bid": 84.3, "bid_size": 4.0, "ask": 89.0, "ask_size": 6.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0016, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 86.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "FTEC270617C00360000", "bid": 0.55, "bid_size": 3.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.2668, "open_interest": 5.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0032, "vega": 0.3586, "theta": -0.0202, "rho": 0.1373, "theo": 2.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T09:30:06", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FTEC270617P00360000", "bid": 94.0, "bid_size": 5.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 96.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "FTEC270617C00370000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0027, "vega": 0.2984, "theta": -0.0167, "rho": 0.107, "theo": 1.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "FTEC270617P00370000", "bid": 104.0, "bid_size": 5.0, "ask": 109.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 106.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "FTEC270617C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0022, "vega": 0.2464, "theta": -0.0137, "rho": 0.0832, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FTEC270617P00380000", "bid": 114.0, "bid_size": 5.0, "ask": 119.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 116.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "FTEC270617C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0018, "vega": 0.2027, "theta": -0.0112, "rho": 0.0646, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FTEC270617P00390000", "bid": 124.0, "bid_size": 5.0, "ask": 129.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 126.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "FTEC270617C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 87.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0014, "vega": 0.1652, "theta": -0.0091, "rho": 0.05, "theo": 0.6682, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617P00400000", "bid": 134.0, "bid_size": 5.0, "ask": 139.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 136.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "FTEC270617C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 87.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0012, "vega": 0.1343, "theta": -0.0073, "rho": 0.0387, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617P00410000", "bid": 144.0, "bid_size": 5.0, "ask": 149.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 146.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "FTEC270617C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0009, "vega": 0.1088, "theta": -0.0059, "rho": 0.0299, "theo": 0.3732, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617P00420000", "bid": 154.0, "bid_size": 5.0, "ask": 159.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 156.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "FTEC270617C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0008, "vega": 0.088, "theta": -0.0048, "rho": 0.0232, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 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": "FTEC270617P00430000", "bid": 164.0, "bid_size": 5.0, "ask": 169.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0516, "rho": 0.0, "theo": 166.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}], "symbol": "FTEC", "security_type": "stock", "exchange_id": 3, "current_price": 263.45, "price_change": -3.78, "price_change_percent": -1.4145, "bid": 263.5, "ask": 263.59, "bid_size": 200, "ask_size": 720, "open": 264.32, "high": 267.2, "low": 262.3302, "close": 263.45, "prev_day_close": 267.23, "volume": 156965, "iv30": 32.093, "iv30_change": 0.188, "iv30_change_percent": 0.5892, "seqno": 15910339168, "last_trade_time": "2026-11-10T11:38:32", "tick": "up"}, "symbol": "FTEC"}