{"timestamp": "2026-11-10 00:40:57", "data": {"options": [{"option": "FTW261120C00002500", "bid": 6.1, "bid_size": 34.0, "ask": 9.9, "ask_size": 12.0, "iv": 7.035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0062, "vega": 0.0011, "theta": -0.0254, "rho": 0.0007, "theo": 7.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FTW261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0263, "rho": -0.0001, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-02T15:57:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FTW261120C00005000", "bid": 3.7, "bid_size": 27.0, "ask": 7.3, "ask_size": 7.0, "iv": 3.8315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0218, "vega": 0.0023, "theta": -0.0343, "rho": 0.0014, "theo": 5.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FTW261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 7.8403, "open_interest": 1.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0218, "vega": 0.0023, "theta": -0.0349, "rho": -0.0003, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-02T15:57:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FTW261120C00007500", "bid": 1.2, "bid_size": 27.0, "ask": 4.8, "ask_size": 7.0, "iv": 2.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0642, "vega": 0.0042, "theta": -0.0405, "rho": 0.002, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "FTW261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 4.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0644, "vega": 0.0042, "theta": -0.0409, "rho": -0.0006, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 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": "FTW261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 1.8135, "open_interest": 0.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.1604, "vega": 0.0069, "theta": -0.0444, "rho": 0.0017, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FTW261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 3.7641, "open_interest": 40.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.1612, "vega": 0.0069, "theta": -0.0446, "rho": -0.0015, "theo": 0.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:13:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FTW261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 2.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.1157, "vega": 0.006, "theta": -0.0462, "rho": 0.0009, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FTW261120P00012500", "bid": 0.9, "bid_size": 6.0, "ask": 4.5, "ask_size": 6.0, "iv": 1.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.1163, "vega": 0.006, "theta": -0.0461, "rho": -0.0024, "theo": 2.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "FTW261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 3.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0735, "vega": 0.0048, "theta": -0.0454, "rho": 0.0006, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FTW261120P00015000", "bid": 3.3, "bid_size": 26.0, "ask": 6.8, "ask_size": 6.0, "iv": 1.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.074, "vega": 0.0047, "theta": -0.0451, "rho": -0.0029, "theo": 5.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FTW261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 4.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.053, "vega": 0.004, "theta": -0.0438, "rho": 0.0004, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FTW261120P00017500", "bid": 5.7, "bid_size": 22.0, "ask": 10.0, "ask_size": 1.0, "iv": 2.9951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0535, "vega": 0.004, "theta": -0.0434, "rho": -0.0033, "theo": 7.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FTW261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 4.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0414, "vega": 0.0035, "theta": -0.0422, "rho": 0.0003, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FTW261120P00020000", "bid": 8.2, "bid_size": 22.0, "ask": 12.5, "ask_size": 1.0, "iv": 3.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0418, "vega": 0.0034, "theta": -0.0415, "rho": -0.0035, "theo": 10.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FTW261218C00002500", "bid": 6.1, "bid_size": 20.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.001, "theta": -0.0034, "rho": 0.0016, "theo": 7.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FTW261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 8.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0062, "vega": 0.0018, "theta": -0.0061, "rho": -0.0004, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 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": "FTW261218C00005000", "bid": 3.7, "bid_size": 25.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0187, "vega": 0.0027, "theta": -0.0063, "rho": 0.0031, "theo": 5.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FTW261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 4.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0228, "vega": 0.0039, "theta": -0.0084, "rho": -0.0008, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 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": "FTW261218C00007500", "bid": 1.2, "bid_size": 25.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0665, "vega": 0.006, "theta": -0.0091, "rho": 0.0044, "theo": 3.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FTW261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 2.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0719, "vega": 0.0076, "theta": -0.0101, "rho": -0.0017, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FTW261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.2106, "vega": 0.0126, "theta": -0.0108, "rho": 0.0047, "theo": 0.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FTW261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 1.9084, "open_interest": 20.0, "volume": 0.0, "delta": -0.462, "gamma": 0.2108, "vega": 0.0128, "theta": -0.0108, "rho": -0.0045, "theo": 0.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T09:35:17", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "FTW261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.131, "vega": 0.0104, "theta": -0.0102, "rho": 0.0024, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FTW261218P00012500", "bid": 0.6, "bid_size": 26.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.1284, "vega": 0.0094, "theta": -0.0098, "rho": -0.0079, "theo": 2.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "FTW261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 1.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0756, "vega": 0.0078, "theta": -0.0098, "rho": 0.0015, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FTW261218P00015000", "bid": 3.1, "bid_size": 26.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0717, "vega": 0.0067, "theta": -0.0087, "rho": -0.0098, "theo": 5.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "FTW261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 1.8185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0519, "vega": 0.0063, "theta": -0.0093, "rho": 0.0011, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FTW261218P00017500", "bid": 5.5, "bid_size": 33.0, "ask": 10.4, "ask_size": 3.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0482, "vega": 0.0054, "theta": -0.0079, "rho": -0.0115, "theo": 7.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FTW270115C00002500", "bid": 6.0, "bid_size": 20.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 7.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FTW270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 6.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "FTW270115C00005000", "bid": 3.6, "bid_size": 25.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": 0.003, "theo": 5.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FTW270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 3.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0119, "vega": 0.0017, "theta": -0.001, "rho": -0.0003, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FTW270115C00007500", "bid": 1.1, "bid_size": 25.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0437, "vega": 0.0026, "theta": -0.0012, "rho": 0.005, "theo": 2.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FTW270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 1.9619, "open_interest": 400.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0711, "vega": 0.0065, "theta": -0.0025, "rho": -0.0016, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T12:34:30", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FTW270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 265.0, "iv": 0.4881, "open_interest": 890.0, "volume": 20.0, "delta": 0.5565, "gamma": 0.2642, "vega": 0.0163, "theta": -0.0056, "rho": 0.0073, "theo": 0.682, "change": 0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:33:33", "percent_change": 100.0, "prev_day_close": 0.324999988079071}, {"option": "FTW270115P00010000", "bid": 0.2, "bid_size": 857.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.5023, "open_interest": 585.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.2501, "vega": 0.0167, "theta": -0.0053, "rho": -0.0077, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T09:44:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FTW270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 161.0, "iv": 0.5612, "open_interest": 67.0, "volume": 0.0, "delta": 0.187, "gamma": 0.1238, "vega": 0.0114, "theta": -0.0043, "rho": 0.0031, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T11:56:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FTW270115P00012500", "bid": 1.1, "bid_size": 64.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.5982, "open_interest": 64.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.1252, "vega": 0.0097, "theta": -0.0041, "rho": -0.0107, "theo": 2.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T10:48:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FTW270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 1.2361, "open_interest": 30.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0601, "vega": 0.0068, "theta": -0.0031, "rho": 0.0015, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T09:36:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FTW270115P00015000", "bid": 3.6, "bid_size": 6.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.055, "vega": 0.0049, "theta": -0.0023, "rho": -0.0115, "theo": 5.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FTW270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 1.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0343, "vega": 0.0044, "theta": -0.0023, "rho": 0.0008, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FTW270115P00017500", "bid": 6.1, "bid_size": 6.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.1644, "open_interest": 100.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0282, "vega": 0.0029, "theta": -0.001, "rho": -0.0124, "theo": 7.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-26T15:50:52", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "FTW270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0219, "vega": 0.0031, "theta": -0.0018, "rho": 0.0005, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FTW270115P00020000", "bid": 8.8, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.8995, "open_interest": 24.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0162, "vega": 0.0018, "theta": -0.0001, "rho": -0.0136, "theo": 10.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-26T15:49:30", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FTW270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 6.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.015, "vega": 0.0023, "theta": -0.0014, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FTW270115P00022500", "bid": 11.1, "bid_size": 6.0, "ask": 14.9, "ask_size": 6.0, "iv": 1.5341, "open_interest": 80.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0101, "vega": 0.0012, "theta": 0.0, "rho": -0.015, "theo": 12.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-26T15:47:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FTW270416C00002500", "bid": 5.7, "bid_size": 20.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0002, "rho": 0.0022, "theo": 7.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FTW270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 4.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0078, "vega": 0.0053, "theta": -0.0029, "rho": -0.0026, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 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": "FTW270416C00005000", "bid": 3.3, "bid_size": 25.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0253, "vega": 0.0084, "theta": -0.0032, "rho": 0.0098, "theo": 5.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "FTW270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 2.0572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0257, "vega": 0.0112, "theta": -0.0039, "rho": -0.0058, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 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": "FTW270416C00007500", "bid": 0.8, "bid_size": 25.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.4344, "open_interest": 850.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0627, "vega": 0.017, "theta": -0.0041, "rho": 0.0166, "theo": 3.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-08T14:53:33", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FTW270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.6619, "open_interest": 25.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.063, "vega": 0.0187, "theta": -0.0044, "rho": -0.0113, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T15:45:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FTW270416C00010000", "bid": 0.05, "bid_size": 1175.0, "ask": 2.85, "ask_size": 54.0, "iv": 0.5965, "open_interest": 239.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.1096, "vega": 0.0244, "theta": -0.0047, "rho": 0.0158, "theo": 1.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T14:50:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FTW270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.9089, "open_interest": 190.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.1084, "vega": 0.0249, "theta": -0.0046, "rho": -0.0221, "theo": 1.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T13:08:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FTW270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0963, "vega": 0.0237, "theta": -0.0048, "rho": 0.0112, "theo": 0.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FTW270416P00012500", "bid": 2.9, "bid_size": 16.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.6273, "open_interest": 527.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0953, "vega": 0.0233, "theta": -0.0043, "rho": -0.0345, "theo": 3.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T13:37:59", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FTW270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0727, "vega": 0.0206, "theta": -0.0047, "rho": 0.0085, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FTW270416P00015000", "bid": 3.6, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0721, "vega": 0.0199, "theta": -0.0039, "rho": -0.0445, "theo": 5.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "FTW270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 1.0447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0575, "vega": 0.0182, "theta": -0.0046, "rho": 0.0068, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FTW270416P00017500", "bid": 5.7, "bid_size": 39.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.8109, "open_interest": 6.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0569, "vega": 0.0175, "theta": -0.0034, "rho": -0.0534, "theo": 8.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:05:19", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FTW270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0476, "vega": 0.0164, "theta": -0.0045, "rho": 0.0057, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FTW270416P00020000", "bid": 8.5, "bid_size": 39.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6761, "open_interest": 34.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0469, "vega": 0.0158, "theta": -0.003, "rho": -0.0621, "theo": 10.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T10:01:37", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "FTW270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0408, "vega": 0.015, "theta": -0.0044, "rho": 0.005, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FTW270416P00022500", "bid": 10.9, "bid_size": 6.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.7956, "open_interest": 57.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.04, "vega": 0.0143, "theta": -0.0025, "rho": -0.0701, "theo": 12.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T12:16:05", "percent_change": 0.0, "prev_day_close": 12.9000000953674}], "symbol": "FTW", "security_type": "stock", "exchange_id": 3, "current_price": 10.12, "price_change": -0.08, "price_change_percent": -0.7843, "bid": 10.0, "ask": 10.61, "bid_size": 100, "ask_size": 1000, "open": 10.18, "high": 10.255, "low": 10.1, "close": 10.12, "prev_day_close": 10.2, "volume": 22661, "iv30": 85.536, "iv30_change": 1.179, "iv30_change_percent": 1.3976, "seqno": 10409104172, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "FTW"}