{"timestamp": "2026-11-04 05:25:00", "data": {"options": [{"option": "FTS261120C00030000", "bid": 28.3, "bid_size": 49.0, "ask": 31.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0098, "theo": 29.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-09-22T11:23:48", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "FTS261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FTS261120C00035000", "bid": 23.3, "bid_size": 53.0, "ask": 26.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0115, "theo": 24.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-09-22T11:25:49", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "FTS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.001, "theta": -0.0022, "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": 0.0500000007450581}, {"option": "FTS261120C00040000", "bid": 18.2, "bid_size": 51.0, "ask": 21.6, "ask_size": 15.0, "iv": 1.0338, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": 0.0131, "theo": 19.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-10-14T11:46:34", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "FTS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0035, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FTS261120C00045000", "bid": 13.3, "bid_size": 53.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0023, "vega": 0.0018, "theta": -0.0014, "rho": 0.0147, "theo": 14.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "FTS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 79.0, "iv": 1.2045, "open_interest": 21.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0038, "vega": 0.0037, "theta": -0.0056, "rho": -0.0003, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-01T10:04:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261120C00050000", "bid": 9.5, "bid_size": 30.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0075, "vega": 0.0048, "theta": -0.0048, "rho": 0.0163, "theo": 9.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-07-27T09:30:32", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "FTS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.6366, "open_interest": 37.0, "volume": 20.0, "delta": -0.0272, "gamma": 0.0116, "vega": 0.0082, "theta": -0.0094, "rho": -0.0008, "theo": 0.0561, "change": -0.315, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:58:22", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "FTS261120C00055000", "bid": 3.5, "bid_size": 71.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": 0.9441, "gamma": 0.036, "vega": 0.0139, "theta": -0.0119, "rho": 0.0173, "theo": 4.8952, "change": 0.78, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-03T09:54:48", "percent_change": 19.5, "prev_day_close": 4.00000011920929}, {"option": "FTS261120P00055000", "bid": 0.05, "bid_size": 15.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.3425, "open_interest": 25.0, "volume": 1.0, "delta": -0.0928, "gamma": 0.0474, "vega": 0.0216, "theta": -0.0168, "rho": -0.0026, "theo": 0.1519, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:45:12", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "FTS261120C00060000", "bid": 0.4, "bid_size": 84.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.1581, "open_interest": 39.0, "volume": 17.0, "delta": 0.4614, "gamma": 0.2369, "vega": 0.0484, "theta": -0.0244, "rho": 0.0099, "theo": 0.5854, "change": 0.37, "open": 1.0, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T14:43:56", "percent_change": 74.0, "prev_day_close": 0.500000014901161}, {"option": "FTS261120P00060000", "bid": 0.8, "bid_size": 39.0, "ask": 1.8, "ask_size": 52.0, "iv": 0.1867, "open_interest": 12.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.2071, "vega": 0.0485, "theta": -0.0211, "rho": -0.0154, "theo": 1.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T13:21:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FTS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2095, "open_interest": 13.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0305, "vega": 0.0119, "theta": -0.0076, "rho": 0.0011, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T15:29:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FTS261120P00065000", "bid": 4.2, "bid_size": 48.0, "ask": 7.1, "ask_size": 46.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.027, "vega": 0.0107, "theta": -0.006, "rho": -0.0231, "theo": 5.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-22T15:01:44", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FTS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3491, "open_interest": 6.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0075, "vega": 0.0043, "theta": -0.0036, "rho": 0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T11:17:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FTS261120P00070000", "bid": 9.2, "bid_size": 47.0, "ask": 12.1, "ask_size": 45.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0068, "vega": 0.0038, "theta": -0.002, "rho": -0.025, "theo": 10.6384, "change": 0.0, "open": 0.0, "high": 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": "FTS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 61.0, "iv": 0.9836, "open_interest": 107.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.003, "vega": 0.0021, "theta": -0.0022, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:00:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261120P00075000", "bid": 14.4, "bid_size": 40.0, "ask": 16.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0027, "vega": 0.0018, "theta": -0.0001, "rho": -0.0269, "theo": 15.6236, "change": 0.0, "open": 0.0, "high": 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": "FTS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.1562, "open_interest": 300.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0015, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:33:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261120P00080000", "bid": 19.4, "bid_size": 47.0, "ask": 21.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0013, "vega": 0.0011, "theta": 0.0, "rho": -0.0286, "theo": 20.6128, "change": 0.0, "open": 0.0, "high": 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": "FTS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 1.3107, "open_interest": 500.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T14:32:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261120P00085000", "bid": 24.1, "bid_size": 40.0, "ask": 27.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": -0.0304, "theo": 25.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "FTS261218C00030000", "bid": 28.2, "bid_size": 13.0, "ask": 31.8, "ask_size": 8.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.0106, "theo": 29.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "FTS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 21.0, "iv": 1.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0013, "vega": 0.005, "theta": -0.0047, "rho": -0.0007, "theo": 0.0576, "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": 0.375}, {"option": "FTS261218C00035000", "bid": 23.2, "bid_size": 13.0, "ask": 26.8, "ask_size": 6.0, "iv": 0.9927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0013, "vega": 0.0029, "theta": 0.0, "rho": 0.0134, "theo": 24.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "FTS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 24.0, "iv": 1.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0024, "vega": 0.0076, "theta": -0.006, "rho": -0.0011, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 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": "FTS261218C00040000", "bid": 18.2, "bid_size": 12.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0031, "vega": 0.0058, "theta": -0.0017, "rho": 0.017, "theo": 19.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "FTS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0044, "vega": 0.0116, "theta": -0.0075, "rho": -0.0018, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 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": "FTS261218C00045000", "bid": 13.1, "bid_size": 11.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0075, "vega": 0.0112, "theta": -0.0054, "rho": 0.0217, "theo": 14.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "FTS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.5703, "open_interest": 125.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0087, "vega": 0.0184, "theta": -0.0094, "rho": -0.003, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:05:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261218C00050000", "bid": 8.2, "bid_size": 39.0, "ask": 11.8, "ask_size": 29.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0188, "vega": 0.0211, "theta": -0.01, "rho": 0.0273, "theo": 9.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FTS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.3965, "open_interest": 325.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0189, "vega": 0.03, "theta": -0.0117, "rho": -0.0055, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:37:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261218C00055000", "bid": 4.1, "bid_size": 48.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0537, "vega": 0.0458, "theta": -0.0148, "rho": 0.0369, "theo": 5.0887, "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": 4.65000009536743}, {"option": "FTS261218P00055000", "bid": 0.2, "bid_size": 15.0, "ask": 1.05, "ask_size": 40.0, "iv": 0.2737, "open_interest": 14.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0495, "vega": 0.053, "theta": -0.0144, "rho": -0.0118, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "FTS261218C00060000", "bid": 0.6, "bid_size": 48.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.2273, "open_interest": 8.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.1307, "vega": 0.0824, "theta": -0.014, "rho": 0.0324, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:34:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FTS261218P00060000", "bid": 0.65, "bid_size": 55.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.207, "open_interest": 1.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.1357, "vega": 0.081, "theta": -0.0145, "rho": -0.0308, "theo": 1.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FTS261218C00065000", "bid": 0.05, "bid_size": 31.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.1718, "open_interest": 9.0, "volume": 2.0, "delta": 0.1162, "gamma": 0.0468, "vega": 0.0418, "theta": -0.0089, "rho": 0.0085, "theo": 0.225, "change": -0.645, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T13:23:09", "percent_change": -73.7143, "prev_day_close": 0.875}, {"option": "FTS261218P00065000", "bid": 4.1, "bid_size": 42.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0456, "vega": 0.0322, "theta": -0.0077, "rho": -0.0317, "theo": 5.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-10-29T15:23:56", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FTS261218C00070000", "bid": 0.05, "bid_size": 18.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.2763, "open_interest": 386.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0188, "vega": 0.0232, "theta": -0.0067, "rho": 0.0038, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:55:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS261218P00070000", "bid": 9.1, "bid_size": 48.0, "ask": 12.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0161, "vega": 0.0151, "theta": -0.0038, "rho": -0.0299, "theo": 10.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FTS261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0099, "vega": 0.0151, "theta": -0.0053, "rho": 0.0022, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 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": "FTS261218P00075000", "bid": 14.1, "bid_size": 46.0, "ask": 17.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0077, "vega": 0.0088, "theta": -0.0014, "rho": -0.03, "theo": 15.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FTS261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0062, "vega": 0.011, "theta": -0.0046, "rho": 0.0015, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 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": "FTS261218P00080000", "bid": 18.9, "bid_size": 19.0, "ask": 22.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0044, "vega": 0.0056, "theta": 0.0, "rho": -0.0314, "theo": 20.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "FTS270115C00030000", "bid": 28.3, "bid_size": 12.0, "ask": 31.8, "ask_size": 8.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0013, "vega": 0.0039, "theta": -0.0002, "rho": 0.0146, "theo": 29.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "FTS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.9424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.002, "vega": 0.0108, "theta": -0.0056, "rho": -0.0021, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 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": "FTS270115C00035000", "bid": 23.2, "bid_size": 13.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0028, "rho": 0.0224, "theo": 24.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "FTS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0033, "vega": 0.0154, "theta": -0.0066, "rho": -0.0031, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 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": "FTS270115C00040000", "bid": 18.7, "bid_size": 13.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0058, "vega": 0.015, "theta": -0.0058, "rho": 0.034, "theo": 19.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FTS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0058, "vega": 0.022, "theta": -0.0078, "rho": -0.0047, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 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": "FTS270115C00045000", "bid": 13.7, "bid_size": 12.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0116, "vega": 0.0258, "theta": -0.0086, "rho": 0.0487, "theo": 14.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "FTS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0105, "vega": 0.0319, "theta": -0.0091, "rho": -0.0073, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FTS270115C00050000", "bid": 8.6, "bid_size": 44.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0231, "vega": 0.0427, "theta": -0.0108, "rho": 0.0635, "theo": 9.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FTS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0206, "vega": 0.0478, "theta": -0.0104, "rho": -0.0122, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 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": "FTS270115C00055000", "bid": 4.3, "bid_size": 53.0, "ask": 6.5, "ask_size": 39.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0489, "vega": 0.0735, "theta": -0.0116, "rho": 0.0794, "theo": 5.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "FTS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 59.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0472, "vega": 0.0757, "theta": -0.0117, "rho": -0.0229, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 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": "FTS270115C00060000", "bid": 0.45, "bid_size": 78.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.1803, "open_interest": 0.0, "volume": 9.0, "delta": 0.477, "gamma": 0.0963, "vega": 0.1053, "theta": -0.0111, "rho": 0.0558, "theo": 1.4611, "change": 0.425, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 33.3333, "prev_day_close": 1.27500003576279}, {"option": "FTS270115P00060000", "bid": 1.2, "bid_size": 53.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.1029, "vega": 0.1038, "theta": -0.0118, "rho": -0.0497, "theo": 1.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FTS270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.0492, "vega": 0.0713, "theta": -0.0096, "rho": 0.0214, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 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": "FTS270115P00065000", "bid": 5.0, "bid_size": 43.0, "ask": 7.3, "ask_size": 47.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0533, "vega": 0.0606, "theta": -0.0099, "rho": -0.0527, "theo": 6.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FTS270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.025, "vega": 0.0484, "theta": -0.0086, "rho": 0.0119, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 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": "FTS270115P00070000", "bid": 9.4, "bid_size": 15.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0256, "vega": 0.0363, "theta": -0.0077, "rho": -0.0463, "theo": 10.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FTS270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0153, "vega": 0.0363, "theta": -0.0079, "rho": 0.008, "theo": 0.2493, "change": 0.0, "open": 0.0, "high": 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": "FTS270115P00075000", "bid": 14.2, "bid_size": 14.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0148, "vega": 0.0247, "theta": -0.0059, "rho": -0.0447, "theo": 15.8089, "change": 0.0, "open": 0.0, "high": 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": "FTS270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0105, "vega": 0.029, "theta": -0.0073, "rho": 0.006, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 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": "FTS270115P00080000", "bid": 19.2, "bid_size": 14.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0095, "vega": 0.0173, "theta": -0.0044, "rho": -0.0428, "theo": 20.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "FTS270219C00030000", "bid": 28.3, "bid_size": 11.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0019, "theta": 0.0, "rho": 0.012, "theo": 29.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "FTS270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0019, "vega": 0.0127, "theta": -0.0035, "rho": -0.003, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FTS270219C00035000", "bid": 23.1, "bid_size": 11.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0025, "vega": 0.0071, "theta": 0.0, "rho": 0.0189, "theo": 24.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "FTS270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0034, "vega": 0.0184, "theta": -0.0043, "rho": -0.0046, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FTS270219C00040000", "bid": 18.2, "bid_size": 15.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.006, "vega": 0.0171, "theta": -0.0025, "rho": 0.0497, "theo": 19.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "FTS270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0059, "vega": 0.0268, "theta": -0.0052, "rho": -0.0071, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 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": "FTS270219C00045000", "bid": 13.3, "bid_size": 11.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4244, "open_interest": 1.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0117, "vega": 0.0305, "theta": -0.0047, "rho": 0.0755, "theo": 14.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-07-24T11:53:53", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "FTS270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0109, "vega": 0.0398, "theta": -0.0062, "rho": -0.0115, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 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": "FTS270219C00050000", "bid": 8.9, "bid_size": 41.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.2633, "open_interest": 2.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0212, "vega": 0.0516, "theta": -0.0058, "rho": 0.1139, "theo": 10.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T14:39:08", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FTS270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0216, "vega": 0.0606, "theta": -0.0073, "rho": -0.02, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 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": "FTS270219C00055000", "bid": 4.0, "bid_size": 40.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.195, "open_interest": 2.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0451, "vega": 0.0913, "theta": -0.0073, "rho": 0.1181, "theo": 5.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-19T12:51:12", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FTS270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.241, "open_interest": 19.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0478, "vega": 0.0961, "theta": -0.0085, "rho": -0.0406, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T12:32:18", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "FTS270219C00060000", "bid": 0.9, "bid_size": 47.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.1924, "open_interest": 11.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.081, "vega": 0.1261, "theta": -0.009, "rho": 0.0797, "theo": 1.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "FTS270219P00060000", "bid": 0.95, "bid_size": 40.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.1648, "open_interest": 1.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0797, "vega": 0.1263, "theta": -0.0088, "rho": -0.0991, "theo": 2.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-24T10:45:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FTS270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 58.0, "iv": 0.2388, "open_interest": 2.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0482, "vega": 0.0993, "theta": -0.0089, "rho": 0.0384, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-05T09:30:19", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FTS270219P00065000", "bid": 4.9, "bid_size": 41.0, "ask": 7.4, "ask_size": 45.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0466, "vega": 0.0935, "theta": -0.0077, "rho": -0.1451, "theo": 6.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-09-24T11:13:43", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FTS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.2997, "open_interest": 2.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0272, "vega": 0.07, "theta": -0.0081, "rho": 0.0212, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T11:38:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTS270219P00070000", "bid": 8.9, "bid_size": 42.0, "ask": 12.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0286, "vega": 0.0654, "theta": -0.0071, "rho": -0.1349, "theo": 11.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FTS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0175, "vega": 0.0548, "theta": -0.0074, "rho": 0.015, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 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": "FTS270219P00075000", "bid": 13.9, "bid_size": 14.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0194, "vega": 0.0465, "theta": -0.0061, "rho": -0.1103, "theo": 15.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "FTS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0123, "vega": 0.0446, "theta": -0.0069, "rho": 0.0113, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 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": "FTS270219P00080000", "bid": 18.9, "bid_size": 14.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0136, "vega": 0.0335, "theta": -0.0048, "rho": -0.0872, "theo": 20.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "FTS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0093, "vega": 0.0372, "theta": -0.0065, "rho": 0.0089, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 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": "FTS270219P00085000", "bid": 24.1, "bid_size": 14.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0098, "vega": 0.0252, "theta": -0.0032, "rho": -0.0731, "theo": 25.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "FTS270521C00030000", "bid": 28.3, "bid_size": 12.0, "ask": 31.8, "ask_size": 8.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0016, "theta": 0.0, "rho": 0.0106, "theo": 29.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "FTS270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0024, "vega": 0.0225, "theta": -0.0027, "rho": -0.0077, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FTS270521C00035000", "bid": 23.3, "bid_size": 12.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0033, "vega": 0.0105, "theta": 0.0, "rho": 0.0352, "theo": 24.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "FTS270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0041, "vega": 0.0326, "theta": -0.0033, "rho": -0.0119, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 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": "FTS270521C00040000", "bid": 18.5, "bid_size": 17.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.4653, "open_interest": 3.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0082, "vega": 0.0279, "theta": -0.0012, "rho": 0.0717, "theo": 19.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-10-19T12:47:48", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "FTS270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.007, "vega": 0.0472, "theta": -0.004, "rho": -0.0186, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 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": "FTS270521C00045000", "bid": 13.7, "bid_size": 49.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.3093, "open_interest": 22.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0134, "vega": 0.0593, "theta": -0.0025, "rho": 0.1403, "theo": 14.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-19T12:45:46", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "FTS270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0122, "vega": 0.0685, "theta": -0.0048, "rho": -0.0298, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 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": "FTS270521C00050000", "bid": 8.8, "bid_size": 37.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.2328, "open_interest": 2.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0216, "vega": 0.0882, "theta": -0.0037, "rho": 0.1721, "theo": 10.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-19T12:39:46", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FTS270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0222, "vega": 0.0996, "theta": -0.0057, "rho": -0.0502, "theo": 0.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "FTS270521C00055000", "bid": 4.5, "bid_size": 52.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.185, "open_interest": 74.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0401, "vega": 0.1387, "theta": -0.0054, "rho": 0.1807, "theo": 5.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-10-30T14:06:15", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FTS270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0409, "vega": 0.1425, "theta": -0.0064, "rho": -0.0924, "theo": 1.4262, "change": 0.0, "open": 0.0, "high": 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": "FTS270521C00060000", "bid": 1.7, "bid_size": 41.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.1733, "open_interest": 3.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0589, "vega": 0.1696, "theta": -0.0063, "rho": 0.142, "theo": 2.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T11:34:15", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "FTS270521P00060000", "bid": 0.95, "bid_size": 64.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0587, "vega": 0.1701, "theta": -0.0062, "rho": -0.1704, "theo": 3.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FTS270521C00065000", "bid": 0.85, "bid_size": 8.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.1737, "open_interest": 0.0, "volume": 1.0, "delta": 0.2682, "gamma": 0.0447, "vega": 0.1398, "theta": -0.0059, "rho": 0.0754, "theo": 1.1158, "change": -0.44, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T13:12:00", "percent_change": -28.3871, "prev_day_close": 1.55000000074506}, {"option": "FTS270521P00065000", "bid": 4.5, "bid_size": 45.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.044, "vega": 0.1364, "theta": -0.0047, "rho": -0.2218, "theo": 6.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FTS270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0278, "vega": 0.1044, "theta": -0.0051, "rho": 0.0454, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 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": "FTS270521P00070000", "bid": 9.6, "bid_size": 37.0, "ask": 12.2, "ask_size": 33.0, "iv": 0.1672, "open_interest": 1.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0297, "vega": 0.0966, "theta": -0.0034, "rho": -0.2095, "theo": 11.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-10-29T11:12:47", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FTS270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0182, "vega": 0.0822, "theta": -0.0045, "rho": 0.0296, "theo": 0.4648, "change": 0.0, "open": 0.0, "high": 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": "FTS270521P00075000", "bid": 13.9, "bid_size": 17.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.022, "vega": 0.0645, "theta": -0.0026, "rho": -0.161, "theo": 15.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "FTS270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0128, "vega": 0.0646, "theta": -0.004, "rho": 0.0217, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FTS270521P00080000", "bid": 19.2, "bid_size": 13.0, "ask": 22.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.015, "vega": 0.0397, "theta": -0.0009, "rho": -0.1074, "theo": 20.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-10-29T11:09:46", "percent_change": 0.0, "prev_day_close": 21.5500001907349}], "symbol": "FTS", "security_type": "stock", "exchange_id": 3, "current_price": 59.72, "price_change": 0.43, "price_change_percent": 0.72, "bid": 52.5, "ask": 96.4, "bid_size": 100, "ask_size": 100, "open": 59.73, "high": 60.19, "low": 59.16, "close": 59.72, "prev_day_close": 59.72, "volume": 1542728, "iv30": 15.24, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602402741, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "FTS"}