{"timestamp": "2026-11-10 00:17:15", "data": {"options": [{"option": "FTI261120C00040000", "bid": 22.8, "bid_size": 15.0, "ask": 25.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0103, "rho": 0.014, "theo": 24.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "FTI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 48.0, "iv": 1.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0131, "rho": -0.0002, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 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": "FTI261120C00045000", "bid": 18.0, "bid_size": 20.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0035, "vega": 0.0042, "theta": -0.0147, "rho": 0.0156, "theo": 19.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.64, "last_trade_time": "2026-11-03T09:35:47", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "FTI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0035, "vega": 0.0042, "theta": -0.017, "rho": -0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "FTI261120C00050000", "bid": 12.9, "bid_size": 18.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0076, "vega": 0.0074, "theta": -0.0224, "rho": 0.0171, "theo": 14.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "FTI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0076, "vega": 0.0074, "theta": -0.0242, "rho": -0.0006, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 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": "FTI261120C00055000", "bid": 8.4, "bid_size": 48.0, "ask": 10.2, "ask_size": 45.0, "iv": 0.5986, "open_interest": 5.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0192, "vega": 0.0146, "theta": -0.0374, "rho": 0.018, "theo": 9.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-16T15:27:25", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FTI261120P00055000", "bid": 0.05, "bid_size": 48.0, "ask": 0.6, "ask_size": 99.0, "iv": 0.6828, "open_interest": 42.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0193, "vega": 0.0146, "theta": -0.0387, "rho": -0.0014, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T13:13:53", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FTI261120C00060000", "bid": 4.1, "bid_size": 89.0, "ask": 5.3, "ask_size": 97.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.053, "vega": 0.0311, "theta": -0.0661, "rho": 0.0166, "theo": 4.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "FTI261120P00060000", "bid": 0.4, "bid_size": 130.0, "ask": 1.0, "ask_size": 188.0, "iv": 0.5022, "open_interest": 78.0, "volume": 2.0, "delta": -0.2007, "gamma": 0.0536, "vega": 0.0314, "theta": -0.0673, "rho": -0.004, "theo": 0.6034, "change": -0.025, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:20:02", "percent_change": -3.03031, "prev_day_close": 0.825000017881394}, {"option": "FTI261120C00065000", "bid": 1.2, "bid_size": 168.0, "ask": 1.6, "ask_size": 43.0, "iv": 0.4035, "open_interest": 24.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0844, "vega": 0.0439, "theta": -0.0854, "rho": 0.0095, "theo": 1.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T11:56:43", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FTI261120P00065000", "bid": 2.2, "bid_size": 64.0, "ask": 2.9, "ask_size": 165.0, "iv": 0.4604, "open_interest": 1055.0, "volume": 2.0, "delta": -0.5658, "gamma": 0.0851, "vega": 0.0438, "theta": -0.0861, "rho": -0.0104, "theo": 2.3735, "change": -0.3, "open": 2.5, "high": 2.65, "low": 2.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:20:02", "percent_change": -10.1695, "prev_day_close": 2.95000004768372}, {"option": "FTI261120C00070000", "bid": 0.1, "bid_size": 60.0, "ask": 0.7, "ask_size": 300.0, "iv": 0.4722, "open_interest": 399.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.045, "vega": 0.0262, "theta": -0.0546, "rho": 0.0033, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:21:30", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "FTI261120P00070000", "bid": 6.0, "bid_size": 75.0, "ask": 6.8, "ask_size": 52.0, "iv": 0.5005, "open_interest": 39.0, "volume": 3.0, "delta": -0.8588, "gamma": 0.0461, "vega": 0.025, "theta": -0.0551, "rho": -0.0128, "theo": 6.3156, "change": -0.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:01:56", "percent_change": -3.7037, "prev_day_close": 6.75}, {"option": "FTI261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 109.0, "iv": 0.4898, "open_interest": 252.0, "volume": 6.0, "delta": 0.0522, "gamma": 0.0178, "vega": 0.012, "theta": -0.0271, "rho": 0.0011, "theo": 0.1228, "change": -0.22, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:12:07", "percent_change": -73.3333, "prev_day_close": 0.300000011920929}, {"option": "FTI261120P00075000", "bid": 9.9, "bid_size": 55.0, "ask": 12.3, "ask_size": 55.0, "iv": 0.5571, "open_interest": 14.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0206, "vega": 0.0092, "theta": -0.0294, "rho": -0.008, "theo": 11.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-29T10:05:22", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FTI261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 281.0, "iv": 0.8282, "open_interest": 515.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0072, "vega": 0.0054, "theta": -0.0131, "rho": 0.0004, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:09:48", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FTI261120P00080000", "bid": 14.9, "bid_size": 32.0, "ask": 17.2, "ask_size": 40.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0049, "vega": 0.0009, "theta": -0.0168, "rho": -0.0007, "theo": 16.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "FTI261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 40.0, "iv": 0.9964, "open_interest": 9.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0031, "vega": 0.0025, "theta": -0.0064, "rho": 0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T09:32:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI261120P00085000", "bid": 19.9, "bid_size": 10.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 21.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "FTI261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 1.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0014, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "FTI261120P00090000", "bid": 24.9, "bid_size": 10.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 26.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-09-22T13:12:06", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "FTI261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 1.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0016, "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": 0.275000005960464}, {"option": "FTI261120P00095000", "bid": 29.9, "bid_size": 11.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 31.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "FTI261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 33.0, "iv": 1.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI261120P00100000", "bid": 34.9, "bid_size": 24.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 36.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "FTI261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 1.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "FTI261120P00105000", "bid": 39.9, "bid_size": 13.0, "ask": 42.2, "ask_size": 25.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 41.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "FTI261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 33.0, "iv": 1.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI261120P00110000", "bid": 44.9, "bid_size": 11.0, "ask": 47.2, "ask_size": 18.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 46.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "FTI261218C00035000", "bid": 27.7, "bid_size": 8.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0024, "vega": 0.0106, "theta": -0.0101, "rho": 0.0374, "theo": 29.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "FTI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 107.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0024, "vega": 0.0106, "theta": -0.013, "rho": -0.0016, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 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": "FTI261218C00040000", "bid": 22.7, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0039, "vega": 0.0142, "theta": -0.0122, "rho": 0.0423, "theo": 24.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "FTI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 103.0, "iv": 0.8815, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0039, "vega": 0.0142, "theta": -0.0146, "rho": -0.0022, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 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": "FTI261218C00045000", "bid": 17.8, "bid_size": 8.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0066, "vega": 0.0201, "theta": -0.0153, "rho": 0.0467, "theo": 19.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "FTI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 107.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0066, "vega": 0.0201, "theta": -0.0172, "rho": -0.0033, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 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": "FTI261218C00050000", "bid": 13.3, "bid_size": 12.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0119, "vega": 0.03, "theta": -0.02, "rho": 0.05, "theo": 14.6188, "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": 13.8999996185303}, {"option": "FTI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.012, "vega": 0.0302, "theta": -0.0215, "rho": -0.0054, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FTI261218C00055000", "bid": 8.8, "bid_size": 20.0, "ask": 10.7, "ask_size": 45.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0225, "vega": 0.0469, "theta": -0.0271, "rho": 0.0506, "theo": 9.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FTI261218P00055000", "bid": 0.25, "bid_size": 124.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.4204, "open_interest": 8.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0226, "vega": 0.0472, "theta": -0.0282, "rho": -0.0099, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:13:33", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FTI261218C00060000", "bid": 5.0, "bid_size": 52.0, "ask": 6.6, "ask_size": 63.0, "iv": 0.4033, "open_interest": 1.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0396, "vega": 0.0706, "theta": -0.0362, "rho": 0.0452, "theo": 5.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T15:11:46", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FTI261218P00060000", "bid": 1.25, "bid_size": 6.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.4214, "open_interest": 5.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.04, "vega": 0.0708, "theta": -0.0371, "rho": -0.0189, "theo": 1.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T15:13:21", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "FTI261218C00065000", "bid": 2.5, "bid_size": 221.0, "ask": 3.3, "ask_size": 98.0, "iv": 0.388, "open_interest": 133.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0496, "vega": 0.0834, "theta": -0.041, "rho": 0.0319, "theo": 2.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:47:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FTI261218P00065000", "bid": 3.1, "bid_size": 17.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.3857, "open_interest": 1.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0506, "vega": 0.0831, "theta": -0.0417, "rho": -0.0321, "theo": 3.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T12:22:41", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FTI261218C00070000", "bid": 0.95, "bid_size": 212.0, "ask": 1.8, "ask_size": 159.0, "iv": 0.4041, "open_interest": 32.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0402, "vega": 0.0704, "theta": -0.0357, "rho": 0.0184, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T15:58:08", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "FTI261218P00070000", "bid": 6.3, "bid_size": 21.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.4022, "open_interest": 11.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0416, "vega": 0.0685, "theta": -0.0365, "rho": -0.0394, "theo": 7.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:18:07", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FTI261218C00075000", "bid": 0.2, "bid_size": 21.0, "ask": 0.9, "ask_size": 58.0, "iv": 0.4056, "open_interest": 30.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0262, "vega": 0.0494, "theta": -0.0265, "rho": 0.01, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T10:22:26", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "FTI261218P00075000", "bid": 10.4, "bid_size": 20.0, "ask": 12.3, "ask_size": 50.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0273, "vega": 0.0452, "theta": -0.0267, "rho": -0.0379, "theo": 11.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FTI261218C00080000", "bid": 0.1, "bid_size": 32.0, "ask": 0.7, "ask_size": 3.0, "iv": 0.3979, "open_interest": 15.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.016, "vega": 0.0325, "theta": -0.0184, "rho": 0.0055, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T11:42:46", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "FTI261218P00080000", "bid": 14.8, "bid_size": 15.0, "ask": 17.4, "ask_size": 32.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0164, "vega": 0.0267, "theta": -0.0172, "rho": -0.0333, "theo": 16.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "FTI261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 54.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0097, "vega": 0.0209, "theta": -0.0124, "rho": 0.0031, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T09:55:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FTI261218P00085000", "bid": 19.9, "bid_size": 8.0, "ask": 22.3, "ask_size": 8.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0108, "vega": 0.0138, "theta": -0.0106, "rho": -0.0232, "theo": 21.0827, "change": 0.0, "open": 0.0, "high": 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": "FTI261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 60.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0059, "vega": 0.0135, "theta": -0.0083, "rho": 0.0018, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 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": "FTI261218P00090000", "bid": 24.9, "bid_size": 8.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0058, "vega": 0.0039, "theta": -0.0099, "rho": -0.0073, "theo": 26.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "FTI261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0036, "vega": 0.0087, "theta": -0.0056, "rho": 0.0011, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 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": "FTI261218P00095000", "bid": 29.9, "bid_size": 8.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 31.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "FTI261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 46.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0037, "rho": 0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "FTI261218P00100000", "bid": 34.9, "bid_size": 8.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 36.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "FTI261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 61.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0014, "vega": 0.0037, "theta": -0.0025, "rho": 0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 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": "FTI261218P00105000", "bid": 39.9, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 41.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "FTI270115C00013000", "bid": 49.6, "bid_size": 8.0, "ask": 52.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0035, "rho": 0.0226, "theo": 51.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-01-07T14:26:07", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "FTI270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 2.003, "open_interest": 11.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0067, "theta": -0.0093, "rho": -0.0014, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:30:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00015000", "bid": 47.6, "bid_size": 9.0, "ask": 50.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0036, "rho": 0.0266, "theo": 49.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-01-23T09:52:11", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "FTI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.8271, "open_interest": 15.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0092, "rho": -0.0015, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:30:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00018000", "bid": 44.7, "bid_size": 9.0, "ask": 47.4, "ask_size": 9.0, "iv": 1.2066, "open_interest": 16.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0007, "vega": 0.0082, "theta": -0.0039, "rho": 0.0323, "theo": 46.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2025-04-29T13:17:24", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "FTI270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 244.0, "iv": 1.6064, "open_interest": 8.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0082, "theta": -0.0092, "rho": -0.0017, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:26:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00020000", "bid": 42.7, "bid_size": 8.0, "ask": 45.4, "ask_size": 8.0, "iv": 1.0337, "open_interest": 218.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0041, "rho": 0.036, "theo": 44.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.66, "last_trade_time": "2026-04-07T13:11:19", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "FTI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 239.0, "iv": 1.4805, "open_interest": 18.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0091, "rho": -0.0018, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:32:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00022000", "bid": 40.7, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.7626, "open_interest": 156.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.001, "vega": 0.0096, "theta": -0.0043, "rho": 0.0397, "theo": 42.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2025-11-03T15:05:57", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "FTI270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 236.0, "iv": 1.3673, "open_interest": 11.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.001, "vega": 0.0096, "theta": -0.0091, "rho": -0.0019, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T15:24:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00025000", "bid": 37.7, "bid_size": 9.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0047, "rho": 0.0452, "theo": 39.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-03-19T10:39:29", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "FTI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 224.0, "iv": 1.2165, "open_interest": 3.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0092, "rho": -0.0022, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T11:46:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00027000", "bid": 35.7, "bid_size": 9.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.7117, "open_interest": 5.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0051, "rho": 0.0488, "theo": 37.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2025-11-24T12:44:25", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "FTI270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 232.0, "iv": 1.126, "open_interest": 2.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0015, "vega": 0.0119, "theta": -0.0094, "rho": -0.0024, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T11:46:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00030000", "bid": 32.8, "bid_size": 9.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.73, "open_interest": 45.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0019, "vega": 0.0136, "theta": -0.0057, "rho": 0.0541, "theo": 34.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.63, "last_trade_time": "2026-10-05T09:57:12", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "FTI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 241.0, "iv": 1.0024, "open_interest": 623.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0019, "vega": 0.0137, "theta": -0.0097, "rho": -0.0028, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T11:47:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00032000", "bid": 30.8, "bid_size": 9.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.6141, "open_interest": 58.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0022, "vega": 0.0151, "theta": -0.0062, "rho": 0.0575, "theo": 32.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-09-21T09:34:28", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "FTI270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 226.0, "iv": 0.9268, "open_interest": 8.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0022, "vega": 0.0151, "theta": -0.0099, "rho": -0.0031, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T14:37:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115C00035000", "bid": 27.8, "bid_size": 9.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.6058, "open_interest": 46.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0029, "vega": 0.0176, "theta": -0.0071, "rho": 0.0626, "theo": 29.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-08-14T13:47:28", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "FTI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 239.0, "iv": 0.8353, "open_interest": 90.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0029, "vega": 0.0177, "theta": -0.0105, "rho": -0.0036, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-11T12:48:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FTI270115C00037000", "bid": 26.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.6035, "open_interest": 12.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0034, "vega": 0.0197, "theta": -0.0078, "rho": 0.0659, "theo": 27.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.67, "last_trade_time": "2026-11-04T13:33:57", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "FTI270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 286.0, "iv": 0.769, "open_interest": 4.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0034, "vega": 0.0198, "theta": -0.011, "rho": -0.0041, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-11T14:31:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FTI270115C00040000", "bid": 23.6, "bid_size": 170.0, "ask": 25.5, "ask_size": 173.0, "iv": 0.6952, "open_interest": 216.0, "volume": 1.0, "delta": 0.9597, "gamma": 0.0045, "vega": 0.0236, "theta": -0.0091, "rho": 0.0706, "theo": 24.5382, "change": -0.15, "open": 23.9, "high": 23.9, "low": 23.9, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T09:34:45", "percent_change": -0.623701, "prev_day_close": 24.0500001907349}, {"option": "FTI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 307.0, "iv": 0.6865, "open_interest": 24.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0046, "vega": 0.0237, "theta": -0.0119, "rho": -0.0051, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T12:37:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTI270115C00042000", "bid": 21.3, "bid_size": 42.0, "ask": 23.6, "ask_size": 42.0, "iv": 0.5832, "open_interest": 9.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0055, "vega": 0.0269, "theta": -0.0101, "rho": 0.0734, "theo": 22.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-09-21T12:15:46", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "FTI270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 299.0, "iv": 0.6367, "open_interest": 10.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0055, "vega": 0.0269, "theta": -0.0127, "rho": -0.0059, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-14T15:45:58", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTI270115C00045000", "bid": 18.8, "bid_size": 249.0, "ask": 20.5, "ask_size": 232.0, "iv": 0.5679, "open_interest": 629.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0074, "vega": 0.033, "theta": -0.0119, "rho": 0.0773, "theo": 19.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T12:36:46", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "FTI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 175.0, "iv": 0.5589, "open_interest": 16.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0075, "vega": 0.0332, "theta": -0.0142, "rho": -0.0076, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:48:44", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FTI270115C00047000", "bid": 16.8, "bid_size": 55.0, "ask": 18.7, "ask_size": 78.0, "iv": 0.5355, "open_interest": 55.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0092, "vega": 0.0382, "theta": -0.0133, "rho": 0.0795, "theo": 17.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-26T09:37:21", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "FTI270115P00047000", "bid": 0.05, "bid_size": 64.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.5109, "open_interest": 8.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0093, "vega": 0.0383, "theta": -0.0154, "rho": -0.0091, "theo": 0.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T15:46:15", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "FTI270115C00050000", "bid": 13.9, "bid_size": 123.0, "ask": 15.7, "ask_size": 215.0, "iv": 0.4572, "open_interest": 1004.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0127, "vega": 0.0479, "theta": -0.0158, "rho": 0.0817, "theo": 14.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-10-13T10:23:34", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FTI270115P00050000", "bid": 0.1, "bid_size": 153.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.436, "open_interest": 38.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0128, "vega": 0.0481, "theta": -0.0176, "rho": -0.0122, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T10:10:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "FTI270115C00055000", "bid": 9.6, "bid_size": 199.0, "ask": 11.1, "ask_size": 134.0, "iv": 0.406, "open_interest": 3762.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0215, "vega": 0.0703, "theta": -0.0213, "rho": 0.0812, "theo": 10.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-10-22T10:42:54", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FTI270115P00055000", "bid": 0.55, "bid_size": 163.0, "ask": 1.35, "ask_size": 60.0, "iv": 0.3954, "open_interest": 363.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0218, "vega": 0.0706, "theta": -0.0226, "rho": -0.0208, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T14:57:20", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FTI270115C00060000", "bid": 6.1, "bid_size": 104.0, "ask": 7.2, "ask_size": 100.0, "iv": 0.3886, "open_interest": 66.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0327, "vega": 0.0962, "theta": -0.0272, "rho": 0.0722, "theo": 6.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-10-23T11:17:03", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FTI270115P00060000", "bid": 1.95, "bid_size": 236.0, "ask": 2.6, "ask_size": 145.0, "iv": 0.3866, "open_interest": 1295.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0333, "vega": 0.0967, "theta": -0.0282, "rho": -0.0356, "theo": 2.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T15:48:19", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "FTI270115C00065000", "bid": 3.4, "bid_size": 357.0, "ask": 4.3, "ask_size": 196.0, "iv": 0.3775, "open_interest": 161.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0384, "vega": 0.1091, "theta": -0.0304, "rho": 0.055, "theo": 3.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T11:34:32", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FTI270115P00065000", "bid": 4.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3835, "open_interest": 2356.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0394, "vega": 0.1089, "theta": -0.0311, "rho": -0.0535, "theo": 4.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-11-05T12:06:14", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "FTI270115C00070000", "bid": 1.55, "bid_size": 398.0, "ask": 2.55, "ask_size": 262.0, "iv": 0.3746, "open_interest": 186.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0345, "vega": 0.1002, "theta": -0.0285, "rho": 0.0371, "theo": 2.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:25:51", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "FTI270115P00070000", "bid": 7.3, "bid_size": 68.0, "ask": 8.2, "ask_size": 133.0, "iv": 0.38, "open_interest": 133.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.036, "vega": 0.0978, "theta": -0.029, "rho": -0.0651, "theo": 7.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T13:31:24", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FTI270115C00075000", "bid": 0.65, "bid_size": 398.0, "ask": 1.4, "ask_size": 287.0, "iv": 0.3762, "open_interest": 498.0, "volume": 2.0, "delta": 0.2137, "gamma": 0.0264, "vega": 0.0801, "theta": -0.0236, "rho": 0.0236, "theo": 1.2153, "change": -0.05, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:00:15", "percent_change": -4.76191, "prev_day_close": 1.05000001192093}, {"option": "FTI270115P00075000", "bid": 10.7, "bid_size": 143.0, "ask": 12.3, "ask_size": 84.0, "iv": 0.3425, "open_interest": 119.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0282, "vega": 0.0746, "theta": -0.024, "rho": -0.0658, "theo": 11.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-01T13:39:17", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "FTI270115C00080000", "bid": 0.3, "bid_size": 215.0, "ask": 0.7, "ask_size": 185.0, "iv": 0.3818, "open_interest": 1932.0, "volume": 5.0, "delta": 0.134, "gamma": 0.0187, "vega": 0.0596, "theta": -0.0182, "rho": 0.0149, "theo": 0.7055, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:12:07", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "FTI270115P00080000", "bid": 15.1, "bid_size": 52.0, "ask": 16.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0202, "vega": 0.0503, "theta": -0.0181, "rho": -0.0571, "theo": 16.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-11T10:19:08", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FTI270115C00085000", "bid": 0.05, "bid_size": 260.0, "ask": 0.75, "ask_size": 448.0, "iv": 0.433, "open_interest": 452.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0128, "vega": 0.0428, "theta": -0.0136, "rho": 0.0094, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T13:19:41", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FTI270115P00085000", "bid": 19.8, "bid_size": 50.0, "ask": 22.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0135, "vega": 0.0304, "theta": -0.0119, "rho": -0.047, "theo": 21.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "FTI270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 229.0, "iv": 0.4843, "open_interest": 72.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0087, "vega": 0.0304, "theta": -0.0099, "rho": 0.006, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T13:04:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTI270115P00090000", "bid": 24.9, "bid_size": 8.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0095, "vega": 0.0168, "theta": -0.007, "rho": -0.0288, "theo": 26.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-04-20T14:05:02", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "FTI270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 321.0, "iv": 0.5351, "open_interest": 544.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0059, "vega": 0.0214, "theta": -0.0072, "rho": 0.0038, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T15:34:17", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FTI270115P00095000", "bid": 29.9, "bid_size": 8.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0053, "vega": 0.0002, "theta": -0.007, "rho": 0.0, "theo": 31.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "FTI270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 248.0, "iv": 0.5801, "open_interest": 34.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.004, "vega": 0.015, "theta": -0.0051, "rho": 0.0025, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-05T11:10:47", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FTI270115P00100000", "bid": 34.9, "bid_size": 8.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 36.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "FTI270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 150.0, "iv": 0.62, "open_interest": 6.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0027, "vega": 0.0106, "theta": -0.0037, "rho": 0.0016, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:56:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTI270115P00105000", "bid": 39.9, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 41.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "FTI270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5489, "open_interest": 2250.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0019, "vega": 0.0074, "theta": -0.0026, "rho": 0.0011, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:27:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FTI270115P00110000", "bid": 44.9, "bid_size": 8.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 46.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "FTI270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 150.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0013, "vega": 0.0052, "theta": -0.0019, "rho": 0.0007, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "FTI270115P00115000", "bid": 49.9, "bid_size": 8.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 51.06, "change": 0.0, "open": 0.0, "high": 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": "FTI270319C00040000", "bid": 23.9, "bid_size": 15.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.4819, "open_interest": 4.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0047, "vega": 0.0368, "theta": -0.0044, "rho": 0.1238, "theo": 25.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-05T14:58:54", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "FTI270319P00040000", "bid": 0.05, "bid_size": 52.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0048, "vega": 0.0371, "theta": -0.0074, "rho": -0.0113, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "FTI270319C00045000", "bid": 19.4, "bid_size": 10.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0078, "vega": 0.0542, "theta": -0.0073, "rho": 0.1339, "theo": 20.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "FTI270319P00045000", "bid": 0.1, "bid_size": 75.0, "ask": 1.0, "ask_size": 61.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0079, "vega": 0.0546, "theta": -0.0097, "rho": -0.0182, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-17T15:49:33", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "FTI270319C00050000", "bid": 15.0, "bid_size": 17.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0125, "vega": 0.0789, "theta": -0.011, "rho": 0.1383, "theo": 15.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "FTI270319P00050000", "bid": 0.75, "bid_size": 32.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.4152, "open_interest": 5.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0127, "vega": 0.0794, "theta": -0.0129, "rho": -0.0298, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T10:22:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FTI270319C00055000", "bid": 10.9, "bid_size": 19.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0186, "vega": 0.1092, "theta": -0.0153, "rho": 0.1379, "theo": 11.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FTI270319P00055000", "bid": 1.45, "bid_size": 63.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.019, "vega": 0.1098, "theta": -0.0168, "rho": -0.048, "theo": 2.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FTI270319C00060000", "bid": 7.9, "bid_size": 26.0, "ask": 9.2, "ask_size": 49.0, "iv": 0.3902, "open_interest": 22.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0244, "vega": 0.1367, "theta": -0.0192, "rho": 0.1262, "theo": 8.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-11-04T12:27:08", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FTI270319P00060000", "bid": 3.0, "bid_size": 54.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.3872, "open_interest": 2.0, "volume": 0.0, "delta": -0.3263, "gamma": 0.0252, "vega": 0.1373, "theta": -0.0204, "rho": -0.0722, "theo": 3.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:27:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FTI270319C00065000", "bid": 5.3, "bid_size": 172.0, "ask": 6.4, "ask_size": 141.0, "iv": 0.3819, "open_interest": 16.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0276, "vega": 0.1513, "theta": -0.0213, "rho": 0.1051, "theo": 5.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-04T12:27:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FTI270319P00065000", "bid": 5.6, "bid_size": 62.0, "ask": 6.2, "ask_size": 72.0, "iv": 0.3845, "open_interest": 12.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.029, "vega": 0.1507, "theta": -0.0223, "rho": -0.0967, "theo": 5.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-05T15:37:23", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "FTI270319C00070000", "bid": 3.4, "bid_size": 161.0, "ask": 4.1, "ask_size": 135.0, "iv": 0.3707, "open_interest": 49.0, "volume": 2.0, "delta": 0.4181, "gamma": 0.0273, "vega": 0.1492, "theta": -0.0211, "rho": 0.082, "theo": 3.8103, "change": 0.25, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:27:16", "percent_change": 6.84931, "prev_day_close": 3.65000009536743}, {"option": "FTI270319P00070000", "bid": 8.0, "bid_size": 155.0, "ask": 9.4, "ask_size": 88.0, "iv": 0.3661, "open_interest": 210.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0293, "vega": 0.1453, "theta": -0.0221, "rho": -0.1145, "theo": 8.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-09T13:30:02", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FTI270319C00075000", "bid": 1.75, "bid_size": 250.0, "ask": 2.95, "ask_size": 154.0, "iv": 0.3676, "open_interest": 41.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0243, "vega": 0.1341, "theta": -0.0191, "rho": 0.0608, "theo": 2.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-03T10:16:27", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "FTI270319P00075000", "bid": 11.5, "bid_size": 79.0, "ask": 13.1, "ask_size": 57.0, "iv": 0.3576, "open_interest": 24.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.027, "vega": 0.125, "theta": -0.0201, "rho": -0.1194, "theo": 12.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-22T13:45:19", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FTI270319C00080000", "bid": 0.9, "bid_size": 254.0, "ask": 2.0, "ask_size": 152.0, "iv": 0.368, "open_interest": 42.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0201, "vega": 0.1126, "theta": -0.0162, "rho": 0.0436, "theo": 1.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T10:45:34", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FTI270319P00080000", "bid": 15.6, "bid_size": 13.0, "ask": 17.6, "ask_size": 17.0, "iv": 0.365, "open_interest": 4.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0234, "vega": 0.0938, "theta": -0.0172, "rho": -0.1063, "theo": 16.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-25T11:56:37", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "FTI270319C00085000", "bid": 0.55, "bid_size": 192.0, "ask": 1.3, "ask_size": 195.0, "iv": 0.3748, "open_interest": 40.0, "volume": 5.0, "delta": 0.1513, "gamma": 0.0158, "vega": 0.0901, "theta": -0.0131, "rho": 0.0306, "theo": 1.0284, "change": 0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:13:05", "percent_change": 25.0, "prev_day_close": 0.799999997019768}, {"option": "FTI270319P00085000", "bid": 20.1, "bid_size": 5.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0186, "vega": 0.0619, "theta": -0.0133, "rho": -0.0825, "theo": 21.3057, "change": 0.0, "open": 0.0, "high": 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": "FTI270319C00090000", "bid": 0.2, "bid_size": 186.0, "ask": 0.95, "ask_size": 200.0, "iv": 0.3789, "open_interest": 28.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.012, "vega": 0.0699, "theta": -0.0102, "rho": 0.0212, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T10:42:09", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "FTI270319P00090000", "bid": 24.8, "bid_size": 5.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0146, "vega": 0.0322, "theta": -0.0082, "rho": -0.0484, "theo": 26.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "FTI270319C00095000", "bid": 0.05, "bid_size": 64.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.392, "open_interest": 10.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.009, "vega": 0.0529, "theta": -0.0078, "rho": 0.0146, "theo": 0.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-07-27T10:20:55", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "FTI270319P00095000", "bid": 29.8, "bid_size": 8.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0056, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 31.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "FTI270319C00100000", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.4318, "open_interest": 2.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0066, "vega": 0.0394, "theta": -0.0058, "rho": 0.01, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:27:05", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "FTI270319P00100000", "bid": 34.9, "bid_size": 8.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 36.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "FTI270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0047, "vega": 0.0289, "theta": -0.0043, "rho": 0.0068, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 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": "FTI270319P00105000", "bid": 39.9, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 41.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "FTI270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 163.0, "iv": 0.491, "open_interest": 5.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0034, "vega": 0.0211, "theta": -0.0031, "rho": 0.0046, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTI270319P00110000", "bid": 44.9, "bid_size": 8.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 46.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "FTI270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 166.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0024, "vega": 0.0153, "theta": -0.0023, "rho": 0.0032, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 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": "FTI270319P00115000", "bid": 49.9, "bid_size": 8.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 51.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "FTI270416C00040000", "bid": 24.0, "bid_size": 11.0, "ask": 26.3, "ask_size": 10.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.005, "vega": 0.045, "theta": -0.0034, "rho": 0.1543, "theo": 25.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "FTI270416P00040000", "bid": 0.05, "bid_size": 63.0, "ask": 0.8, "ask_size": 99.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.005, "vega": 0.0455, "theta": -0.0071, "rho": -0.0155, "theo": 0.5236, "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": 0.499999994412065}, {"option": "FTI270416C00045000", "bid": 19.3, "bid_size": 13.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.008, "vega": 0.0649, "theta": -0.0062, "rho": 0.1656, "theo": 20.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "FTI270416P00045000", "bid": 0.1, "bid_size": 103.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0081, "vega": 0.0654, "theta": -0.0092, "rho": -0.0245, "theo": 0.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "FTI270416C00050000", "bid": 15.1, "bid_size": 12.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0124, "vega": 0.092, "theta": -0.0097, "rho": 0.1701, "theo": 16.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FTI270416P00050000", "bid": 0.75, "bid_size": 80.0, "ask": 1.7, "ask_size": 44.0, "iv": 0.4017, "open_interest": 25.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0126, "vega": 0.0928, "theta": -0.0121, "rho": -0.0394, "theo": 1.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T15:50:39", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "FTI270416C00055000", "bid": 11.4, "bid_size": 20.0, "ask": 13.2, "ask_size": 25.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0177, "vega": 0.1235, "theta": -0.0135, "rho": 0.1649, "theo": 12.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FTI270416P00055000", "bid": 1.65, "bid_size": 65.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.3874, "open_interest": 1.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0182, "vega": 0.1245, "theta": -0.0153, "rho": -0.0613, "theo": 2.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-28T13:00:31", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FTI270416C00060000", "bid": 8.0, "bid_size": 50.0, "ask": 9.9, "ask_size": 47.0, "iv": 0.3765, "open_interest": 10.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0226, "vega": 0.1511, "theta": -0.0168, "rho": 0.1495, "theo": 8.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-27T15:06:30", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FTI270416P00060000", "bid": 3.2, "bid_size": 64.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0234, "vega": 0.1519, "theta": -0.0182, "rho": -0.0891, "theo": 3.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FTI270416C00065000", "bid": 5.5, "bid_size": 50.0, "ask": 7.1, "ask_size": 38.0, "iv": 0.3702, "open_interest": 2.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0253, "vega": 0.1662, "theta": -0.0187, "rho": 0.1269, "theo": 6.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-04T10:36:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FTI270416P00065000", "bid": 5.9, "bid_size": 29.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.382, "open_interest": 2.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0266, "vega": 0.1656, "theta": -0.0197, "rho": -0.1167, "theo": 6.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T10:22:09", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FTI270416C00070000", "bid": 3.5, "bid_size": 84.0, "ask": 5.1, "ask_size": 60.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.0252, "vega": 0.1656, "theta": -0.0188, "rho": 0.1019, "theo": 4.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FTI270416P00070000", "bid": 8.4, "bid_size": 21.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.364, "open_interest": 1.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0272, "vega": 0.1616, "theta": -0.0196, "rho": -0.1364, "theo": 9.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FTI270416C00075000", "bid": 2.05, "bid_size": 63.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0231, "vega": 0.1524, "theta": -0.0175, "rho": 0.0783, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "FTI270416P00075000", "bid": 11.7, "bid_size": 17.0, "ask": 13.9, "ask_size": 16.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0258, "vega": 0.1433, "theta": -0.0181, "rho": -0.1438, "theo": 12.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "FTI270416C00080000", "bid": 1.15, "bid_size": 45.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0198, "vega": 0.1323, "theta": -0.0153, "rho": 0.0586, "theo": 1.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "FTI270416P00080000", "bid": 15.7, "bid_size": 17.0, "ask": 17.9, "ask_size": 15.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0231, "vega": 0.1135, "theta": -0.0157, "rho": -0.1328, "theo": 16.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FTI270416C00085000", "bid": 0.65, "bid_size": 80.0, "ask": 1.75, "ask_size": 87.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0162, "vega": 0.1099, "theta": -0.0128, "rho": 0.0429, "theo": 1.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FTI270416P00085000", "bid": 20.2, "bid_size": 21.0, "ask": 22.3, "ask_size": 20.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0196, "vega": 0.0797, "theta": -0.0129, "rho": -0.108, "theo": 21.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "FTI270416C00090000", "bid": 0.2, "bid_size": 65.0, "ask": 1.2, "ask_size": 77.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0129, "vega": 0.0885, "theta": -0.0104, "rho": 0.031, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FTI270416P00090000", "bid": 24.8, "bid_size": 16.0, "ask": 27.4, "ask_size": 16.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0154, "vega": 0.0468, "theta": -0.0084, "rho": -0.0751, "theo": 26.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "FTI270416C00095000", "bid": 0.05, "bid_size": 69.0, "ask": 1.0, "ask_size": 120.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.01, "vega": 0.0697, "theta": -0.0082, "rho": 0.0222, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "FTI270416P00095000", "bid": 29.8, "bid_size": 8.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0109, "vega": 0.0161, "theta": -0.0064, "rho": -0.0296, "theo": 31.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "FTI270416C00100000", "bid": 0.05, "bid_size": 47.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0076, "vega": 0.054, "theta": -0.0064, "rho": 0.0159, "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": 0.4749999884516}, {"option": "FTI270416P00100000", "bid": 34.9, "bid_size": 8.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 36.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "FTI270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 161.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0058, "vega": 0.0414, "theta": -0.0049, "rho": 0.0113, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "FTI270416P00105000", "bid": 39.9, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 41.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "FTI270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 168.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0043, "vega": 0.0315, "theta": -0.0037, "rho": 0.008, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FTI270416P00110000", "bid": 44.9, "bid_size": 8.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 46.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "FTI270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0032, "vega": 0.0238, "theta": -0.0028, "rho": 0.0057, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 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": "FTI270416P00115000", "bid": 49.9, "bid_size": 8.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 51.06, "change": 0.0, "open": 0.0, "high": 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": "FTI270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 153.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0024, "vega": 0.0178, "theta": -0.0021, "rho": 0.0041, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "FTI270416P00120000", "bid": 54.9, "bid_size": 8.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 56.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "FTI270521C00040000", "bid": 24.4, "bid_size": 48.0, "ask": 26.4, "ask_size": 48.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0051, "vega": 0.0539, "theta": -0.0036, "rho": 0.1795, "theo": 25.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "FTI270521P00040000", "bid": 0.05, "bid_size": 91.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0052, "vega": 0.0546, "theta": -0.0067, "rho": -0.0213, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "FTI270521C00045000", "bid": 19.9, "bid_size": 51.0, "ask": 21.8, "ask_size": 51.0, "iv": 0.4049, "open_interest": 2.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.008, "vega": 0.0774, "theta": -0.0062, "rho": 0.1917, "theo": 21.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-09-08T13:49:37", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "FTI270521P00045000", "bid": 0.4, "bid_size": 70.0, "ask": 1.35, "ask_size": 42.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0082, "vega": 0.078, "theta": -0.0088, "rho": -0.0335, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "FTI270521C00050000", "bid": 15.9, "bid_size": 38.0, "ask": 17.6, "ask_size": 45.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.012, "vega": 0.1071, "theta": -0.0094, "rho": 0.1957, "theo": 16.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "FTI270521P00050000", "bid": 1.1, "bid_size": 64.0, "ask": 2.1, "ask_size": 35.0, "iv": 0.4054, "open_interest": 1.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0123, "vega": 0.1085, "theta": -0.0114, "rho": -0.0526, "theo": 1.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-05T10:33:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "FTI270521C00055000", "bid": 12.2, "bid_size": 33.0, "ask": 13.9, "ask_size": 39.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0164, "vega": 0.1396, "theta": -0.0126, "rho": 0.1912, "theo": 13.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "FTI270521P00055000", "bid": 2.25, "bid_size": 32.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.017, "vega": 0.1408, "theta": -0.0143, "rho": -0.0785, "theo": 2.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "FTI270521C00060000", "bid": 9.1, "bid_size": 32.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0203, "vega": 0.1671, "theta": -0.0153, "rho": 0.1785, "theo": 9.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FTI270521P00060000", "bid": 4.0, "bid_size": 23.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.3904, "open_interest": 1.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0212, "vega": 0.168, "theta": -0.0167, "rho": -0.1096, "theo": 4.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:43:41", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FTI270521C00065000", "bid": 6.6, "bid_size": 32.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.3795, "open_interest": 2.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0226, "vega": 0.1829, "theta": -0.0169, "rho": 0.1552, "theo": 7.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T09:48:37", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FTI270521P00065000", "bid": 6.3, "bid_size": 22.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.024, "vega": 0.1823, "theta": -0.0181, "rho": -0.1393, "theo": 6.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-22T10:24:55", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FTI270521C00070000", "bid": 4.5, "bid_size": 32.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.023, "vega": 0.1848, "theta": -0.0172, "rho": 0.1287, "theo": 5.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "FTI270521P00070000", "bid": 9.1, "bid_size": 29.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.3766, "open_interest": 23.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0251, "vega": 0.1806, "theta": -0.0183, "rho": -0.1622, "theo": 9.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.26, "last_trade_time": "2026-10-16T14:23:18", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FTI270521C00075000", "bid": 3.0, "bid_size": 38.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0217, "vega": 0.1747, "theta": -0.0164, "rho": 0.1032, "theo": 3.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-09-22T15:51:25", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "FTI270521P00075000", "bid": 12.4, "bid_size": 25.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0245, "vega": 0.1634, "theta": -0.0174, "rho": -0.1705, "theo": 13.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "FTI270521C00080000", "bid": 1.85, "bid_size": 47.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.3691, "open_interest": 5.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0193, "vega": 0.1566, "theta": -0.0148, "rho": 0.0803, "theo": 2.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T10:19:40", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FTI270521P00080000", "bid": 16.1, "bid_size": 25.0, "ask": 17.9, "ask_size": 20.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.023, "vega": 0.1356, "theta": -0.0158, "rho": -0.1633, "theo": 17.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "FTI270521C00085000", "bid": 1.1, "bid_size": 42.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0165, "vega": 0.1347, "theta": -0.0127, "rho": 0.0612, "theo": 1.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FTI270521P00085000", "bid": 20.5, "bid_size": 24.0, "ask": 22.4, "ask_size": 18.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0206, "vega": 0.1008, "theta": -0.0138, "rho": -0.1363, "theo": 21.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "FTI270521C00090000", "bid": 0.8, "bid_size": 42.0, "ask": 1.7, "ask_size": 77.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0137, "vega": 0.1126, "theta": -0.0107, "rho": 0.0461, "theo": 1.2577, "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": 1.12500002980232}, {"option": "FTI270521P00090000", "bid": 25.1, "bid_size": 35.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0167, "vega": 0.0622, "theta": -0.0106, "rho": -0.0966, "theo": 26.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "FTI270521C00095000", "bid": 0.4, "bid_size": 42.0, "ask": 1.3, "ask_size": 82.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0111, "vega": 0.092, "theta": -0.0087, "rho": 0.0344, "theo": 0.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FTI270521P00095000", "bid": 29.6, "bid_size": 8.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0141, "vega": 0.0285, "theta": -0.0055, "rho": -0.0518, "theo": 31.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "FTI270521C00100000", "bid": 0.15, "bid_size": 53.0, "ask": 0.9, "ask_size": 63.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0088, "vega": 0.0739, "theta": -0.007, "rho": 0.0254, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "FTI270521P00100000", "bid": 34.8, "bid_size": 8.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0023, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 36.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "FTI270521C00105000", "bid": 0.1, "bid_size": 38.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0069, "vega": 0.0586, "theta": -0.0056, "rho": 0.0187, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "FTI270521P00105000", "bid": 39.9, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 41.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "FTI270521C00110000", "bid": 0.05, "bid_size": 31.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0054, "vega": 0.046, "theta": -0.0044, "rho": 0.0138, "theo": 0.2999, "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": 0.4749999884516}, {"option": "FTI270521P00110000", "bid": 44.9, "bid_size": 8.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 46.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "FTI270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 154.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0041, "vega": 0.0358, "theta": -0.0034, "rho": 0.0101, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "FTI270521P00115000", "bid": 49.9, "bid_size": 5.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 51.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "FTI270820C00040000", "bid": 24.7, "bid_size": 50.0, "ask": 27.3, "ask_size": 48.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0053, "vega": 0.0758, "theta": -0.0016, "rho": 0.2549, "theo": 26.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "FTI270820P00040000", "bid": 0.15, "bid_size": 100.0, "ask": 1.4, "ask_size": 71.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0054, "vega": 0.0767, "theta": -0.0058, "rho": -0.0382, "theo": 0.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FTI270820C00045000", "bid": 20.6, "bid_size": 51.0, "ask": 22.9, "ask_size": 52.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0079, "vega": 0.107, "theta": -0.0043, "rho": 0.2675, "theo": 21.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "FTI270820P00045000", "bid": 0.85, "bid_size": 47.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0081, "vega": 0.1082, "theta": -0.0078, "rho": -0.0601, "theo": 1.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "FTI270820C00050000", "bid": 16.8, "bid_size": 53.0, "ask": 19.1, "ask_size": 61.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.011, "vega": 0.1417, "theta": -0.0071, "rho": 0.2695, "theo": 18.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "FTI270820P00050000", "bid": 1.7, "bid_size": 48.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0113, "vega": 0.1432, "theta": -0.01, "rho": -0.0896, "theo": 2.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "FTI270820C00055000", "bid": 13.3, "bid_size": 50.0, "ask": 15.6, "ask_size": 34.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.014, "vega": 0.1752, "theta": -0.0098, "rho": 0.2613, "theo": 14.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "FTI270820P00055000", "bid": 3.0, "bid_size": 20.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.3897, "open_interest": 1.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0146, "vega": 0.1772, "theta": -0.0121, "rho": -0.1259, "theo": 3.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T13:10:55", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FTI270820C00060000", "bid": 10.7, "bid_size": 47.0, "ask": 12.6, "ask_size": 53.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0165, "vega": 0.2021, "theta": -0.0119, "rho": 0.2435, "theo": 11.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FTI270820P00060000", "bid": 5.0, "bid_size": 21.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3885, "open_interest": 1.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0174, "vega": 0.2036, "theta": -0.0137, "rho": -0.1644, "theo": 5.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-22T11:31:26", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FTI270820C00065000", "bid": 8.2, "bid_size": 49.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.3832, "open_interest": 4.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0181, "vega": 0.2189, "theta": -0.0133, "rho": 0.2232, "theo": 9.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-10-20T13:31:11", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FTI270820P00065000", "bid": 7.4, "bid_size": 16.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.3861, "open_interest": 1.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0195, "vega": 0.2186, "theta": -0.0146, "rho": -0.2018, "theo": 8.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T11:31:39", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FTI270820C00070000", "bid": 6.2, "bid_size": 31.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0187, "vega": 0.2246, "theta": -0.0139, "rho": 0.1953, "theo": 6.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-14T14:03:38", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FTI270820P00070000", "bid": 10.2, "bid_size": 35.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0207, "vega": 0.2202, "theta": -0.0148, "rho": -0.2305, "theo": 10.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.98, "last_trade_time": "2026-10-13T12:57:28", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "FTI270820C00075000", "bid": 4.7, "bid_size": 15.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0184, "vega": 0.2201, "theta": -0.0137, "rho": 0.1666, "theo": 5.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T12:17:52", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FTI270820P00075000", "bid": 13.4, "bid_size": 20.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.021, "vega": 0.2094, "theta": -0.0143, "rho": -0.2477, "theo": 14.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FTI270820C00080000", "bid": 3.0, "bid_size": 49.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.3689, "open_interest": 2.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0174, "vega": 0.2077, "theta": -0.013, "rho": 0.1394, "theo": 4.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-22T10:43:19", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FTI270820P00080000", "bid": 16.7, "bid_size": 20.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0207, "vega": 0.1876, "theta": -0.0134, "rho": -0.2458, "theo": 18.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "FTI270820C00085000", "bid": 2.1, "bid_size": 40.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0159, "vega": 0.1901, "theta": -0.012, "rho": 0.1147, "theo": 3.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FTI270820P00085000", "bid": 20.8, "bid_size": 23.0, "ask": 23.3, "ask_size": 20.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0201, "vega": 0.1564, "theta": -0.0121, "rho": -0.2229, "theo": 22.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "FTI270820C00090000", "bid": 1.4, "bid_size": 59.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0142, "vega": 0.1696, "theta": -0.0107, "rho": 0.0931, "theo": 2.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FTI270820P00090000", "bid": 25.2, "bid_size": 5.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0188, "vega": 0.1181, "theta": -0.0108, "rho": -0.1836, "theo": 26.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "FTI270820C00095000", "bid": 0.95, "bid_size": 42.0, "ask": 2.35, "ask_size": 57.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0124, "vega": 0.1487, "theta": -0.0094, "rho": 0.0751, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "FTI270820P00095000", "bid": 29.7, "bid_size": 8.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0164, "vega": 0.073, "theta": -0.0079, "rho": -0.13, "theo": 31.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "FTI270820C00100000", "bid": 0.55, "bid_size": 44.0, "ask": 1.9, "ask_size": 129.0, "iv": 0.3678, "open_interest": 2.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0106, "vega": 0.128, "theta": -0.008, "rho": 0.0599, "theo": 1.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T10:37:13", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "FTI270820P00100000", "bid": 34.7, "bid_size": 5.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0134, "vega": 0.0281, "theta": -0.0049, "rho": -0.051, "theo": 36.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "FTI270820C00105000", "bid": 0.3, "bid_size": 47.0, "ask": 1.5, "ask_size": 129.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.009, "vega": 0.1086, "theta": -0.0068, "rho": 0.0474, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "FTI270820P00105000", "bid": 39.8, "bid_size": 8.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0031, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 41.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "FTI270820C00110000", "bid": 0.05, "bid_size": 69.0, "ask": 1.3, "ask_size": 173.0, "iv": 0.3686, "open_interest": 2.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0075, "vega": 0.0911, "theta": -0.0057, "rho": 0.0373, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-19T14:20:31", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "FTI270820P00110000", "bid": 44.9, "bid_size": 8.0, "ask": 47.3, "ask_size": 8.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 46.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "FTI270820C00115000", "bid": 0.05, "bid_size": 57.0, "ask": 1.2, "ask_size": 168.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0062, "vega": 0.0758, "theta": -0.0047, "rho": 0.0292, "theo": 0.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "FTI270820P00115000", "bid": 49.9, "bid_size": 8.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 51.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "FTI271119C00035000", "bid": 30.0, "bid_size": 47.0, "ask": 32.3, "ask_size": 50.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0035, "vega": 0.0654, "theta": 0.0, "rho": 0.3008, "theo": 31.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "FTI271119P00035000", "bid": 0.05, "bid_size": 118.0, "ask": 1.3, "ask_size": 237.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0036, "vega": 0.0666, "theta": -0.0038, "rho": -0.0359, "theo": 0.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "FTI271119C00040000", "bid": 25.5, "bid_size": 51.0, "ask": 27.9, "ask_size": 54.0, "iv": 0.4016, "open_interest": 53.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0054, "vega": 0.0959, "theta": -0.002, "rho": 0.3248, "theo": 26.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-10-05T15:13:27", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "FTI271119P00040000", "bid": 0.55, "bid_size": 40.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0055, "vega": 0.0973, "theta": -0.0053, "rho": -0.0578, "theo": 1.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "FTI271119C00045000", "bid": 21.6, "bid_size": 39.0, "ask": 23.8, "ask_size": 56.0, "iv": 0.3939, "open_interest": 2.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0076, "vega": 0.1313, "theta": -0.0043, "rho": 0.3379, "theo": 22.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.42, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "FTI271119P00045000", "bid": 1.3, "bid_size": 26.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0079, "vega": 0.1334, "theta": -0.0071, "rho": -0.0884, "theo": 1.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FTI271119C00050000", "bid": 18.3, "bid_size": 21.0, "ask": 20.2, "ask_size": 60.0, "iv": 0.4, "open_interest": 12.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0101, "vega": 0.1684, "theta": -0.0065, "rho": 0.3399, "theo": 19.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-11-02T13:18:42", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FTI271119P00050000", "bid": 2.35, "bid_size": 26.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0106, "vega": 0.1715, "theta": -0.009, "rho": -0.1275, "theo": 3.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "FTI271119C00055000", "bid": 14.6, "bid_size": 53.0, "ask": 16.9, "ask_size": 63.0, "iv": 0.3811, "open_interest": 7.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0124, "vega": 0.2026, "theta": -0.0086, "rho": 0.3353, "theo": 15.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-10-05T14:58:09", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "FTI271119P00055000", "bid": 3.8, "bid_size": 10.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.3877, "open_interest": 7.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0132, "vega": 0.2057, "theta": -0.0106, "rho": -0.1712, "theo": 4.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-17T10:43:40", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FTI271119C00060000", "bid": 12.3, "bid_size": 68.0, "ask": 14.1, "ask_size": 130.0, "iv": 0.3903, "open_interest": 2.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0143, "vega": 0.23, "theta": -0.0102, "rho": 0.3166, "theo": 13.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.24, "last_trade_time": "2026-09-18T14:25:15", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "FTI271119P00060000", "bid": 5.7, "bid_size": 96.0, "ask": 7.4, "ask_size": 67.0, "iv": 0.3834, "open_interest": 5.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0154, "vega": 0.2322, "theta": -0.012, "rho": -0.2157, "theo": 6.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-30T10:23:05", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FTI271119C00065000", "bid": 9.9, "bid_size": 73.0, "ask": 11.6, "ask_size": 144.0, "iv": 0.3859, "open_interest": 5.0, "volume": 2.0, "delta": 0.6096, "gamma": 0.0156, "vega": 0.2484, "theta": -0.0114, "rho": 0.2915, "theo": 10.6139, "change": 0.82, "open": 11.27, "high": 11.27, "low": 11.27, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-11-09T13:12:59", "percent_change": 7.84689, "prev_day_close": 10.4500002861023}, {"option": "FTI271119P00065000", "bid": 8.2, "bid_size": 76.0, "ask": 9.8, "ask_size": 72.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0172, "vega": 0.2483, "theta": -0.0128, "rho": -0.2581, "theo": 9.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-30T10:23:35", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FTI271119C00070000", "bid": 7.8, "bid_size": 98.0, "ask": 9.5, "ask_size": 154.0, "iv": 0.3812, "open_interest": 9.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0162, "vega": 0.2571, "theta": -0.0119, "rho": 0.2626, "theo": 8.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T13:24:35", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "FTI271119P00070000", "bid": 11.1, "bid_size": 74.0, "ask": 12.8, "ask_size": 67.0, "iv": 0.3809, "open_interest": 2.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0184, "vega": 0.2526, "theta": -0.0132, "rho": -0.2915, "theo": 11.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T13:25:43", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FTI271119C00075000", "bid": 6.1, "bid_size": 31.0, "ask": 7.8, "ask_size": 108.0, "iv": 0.3792, "open_interest": 29.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0163, "vega": 0.2568, "theta": -0.012, "rho": 0.2322, "theo": 6.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-11-04T13:00:08", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FTI271119P00075000", "bid": 14.1, "bid_size": 18.0, "ask": 16.1, "ask_size": 18.0, "iv": 0.3742, "open_interest": 3.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0191, "vega": 0.2451, "theta": -0.0132, "rho": -0.312, "theo": 15.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-10-21T12:16:47", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FTI271119C00080000", "bid": 4.7, "bid_size": 31.0, "ask": 6.4, "ask_size": 108.0, "iv": 0.3775, "open_interest": 1.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0159, "vega": 0.249, "theta": -0.0118, "rho": 0.2022, "theo": 5.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T10:47:13", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FTI271119P00080000", "bid": 17.7, "bid_size": 24.0, "ask": 19.7, "ask_size": 21.0, "iv": 0.371, "open_interest": 1.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0194, "vega": 0.2266, "theta": -0.0128, "rho": -0.3167, "theo": 18.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-11-02T13:19:48", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "FTI271119C00085000", "bid": 3.3, "bid_size": 53.0, "ask": 5.2, "ask_size": 110.0, "iv": 0.3692, "open_interest": 2.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.015, "vega": 0.2355, "theta": -0.0112, "rho": 0.1738, "theo": 4.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-10-21T12:15:10", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FTI271119P00085000", "bid": 21.4, "bid_size": 28.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0193, "vega": 0.1975, "theta": -0.0122, "rho": -0.3013, "theo": 22.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "FTI271119C00090000", "bid": 2.5, "bid_size": 45.0, "ask": 4.3, "ask_size": 115.0, "iv": 0.3706, "open_interest": 3.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0139, "vega": 0.2183, "theta": -0.0104, "rho": 0.1478, "theo": 3.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-16T14:27:53", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "FTI271119P00090000", "bid": 25.4, "bid_size": 8.0, "ask": 28.3, "ask_size": 5.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0191, "vega": 0.1592, "theta": -0.0114, "rho": -0.2592, "theo": 26.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "FTI271119C00095000", "bid": 1.8, "bid_size": 44.0, "ask": 3.5, "ask_size": 120.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0127, "vega": 0.199, "theta": -0.0094, "rho": 0.1247, "theo": 2.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "FTI271119P00095000", "bid": 30.0, "bid_size": 5.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0178, "vega": 0.1161, "theta": -0.0107, "rho": -0.1975, "theo": 31.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "FTI271119C00100000", "bid": 1.3, "bid_size": 29.0, "ask": 2.85, "ask_size": 123.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0114, "vega": 0.179, "theta": -0.0085, "rho": 0.1046, "theo": 2.1469, "change": 0.0, "open": 0.0, "high": 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": "FTI271119P00100000", "bid": 34.5, "bid_size": 22.0, "ask": 37.7, "ask_size": 22.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0166, "vega": 0.0703, "theta": -0.0077, "rho": -0.118, "theo": 36.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "FTI271119C00105000", "bid": 0.9, "bid_size": 49.0, "ask": 2.35, "ask_size": 266.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0101, "vega": 0.1589, "theta": -0.0075, "rho": 0.0871, "theo": 1.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T14:26:42", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "FTI271119P00105000", "bid": 39.6, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0113, "vega": 0.0264, "theta": -0.0051, "rho": 0.0, "theo": 41.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "FTI271119C00110000", "bid": 0.6, "bid_size": 48.0, "ask": 2.0, "ask_size": 300.0, "iv": 0.3687, "open_interest": 2.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0089, "vega": 0.1398, "theta": -0.0066, "rho": 0.0721, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-25T09:35:09", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "FTI271119P00110000", "bid": 44.8, "bid_size": 8.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0018, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 46.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "FTI271119C00115000", "bid": 0.4, "bid_size": 47.0, "ask": 1.65, "ask_size": 281.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0077, "vega": 0.1221, "theta": -0.0057, "rho": 0.0596, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "FTI271119P00115000", "bid": 49.9, "bid_size": 8.0, "ask": 52.3, "ask_size": 8.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 51.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}], "symbol": "FTI", "security_type": "stock", "exchange_id": 3, "current_price": 63.98, "price_change": 0.46, "price_change_percent": 0.7242, "bid": 60.82, "ask": 67.64, "bid_size": 200, "ask_size": 100, "open": 64.39, "high": 64.9, "low": 62.8423, "close": 63.98, "prev_day_close": 63.52, "volume": 3551772, "iv30": 39.303, "iv30_change": 1.004, "iv30_change_percent": 2.6215, "seqno": 10409097843, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FTI"}