{"timestamp": "2026-11-10 02:12:36", "data": {"options": [{"option": "FUTY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0147, "vega": 0.0057, "theta": -0.0332, "rho": 0.0034, "theo": 11.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "FUTY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0121, "vega": 0.0093, "theta": -0.0312, "rho": -0.0009, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0174, "vega": 0.0062, "theta": -0.0352, "rho": 0.0034, "theo": 10.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "FUTY261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0144, "vega": 0.0102, "theta": -0.0323, "rho": -0.0011, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0208, "vega": 0.0069, "theta": -0.0373, "rho": 0.0034, "theo": 9.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FUTY261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0171, "vega": 0.0114, "theta": -0.0334, "rho": -0.0012, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0249, "vega": 0.0086, "theta": -0.0392, "rho": 0.0042, "theo": 8.6018, "change": 0.0, "open": 0.0, "high": 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": "FUTY261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8857, "open_interest": 10.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0207, "vega": 0.0127, "theta": -0.0346, "rho": -0.0014, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T11:40:49", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0299, "vega": 0.0102, "theta": -0.0404, "rho": 0.0047, "theo": 7.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FUTY261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0253, "vega": 0.0143, "theta": -0.0358, "rho": -0.0016, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0363, "vega": 0.0119, "theta": -0.0414, "rho": 0.0051, "theo": 6.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FUTY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0315, "vega": 0.0161, "theta": -0.0371, "rho": -0.0019, "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": 0.625}, {"option": "FUTY261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.046, "vega": 0.0138, "theta": -0.0432, "rho": 0.0051, "theo": 5.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-15T10:53:07", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FUTY261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0399, "vega": 0.0184, "theta": -0.0383, "rho": -0.0022, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.059, "vega": 0.0176, "theta": -0.0448, "rho": 0.0064, "theo": 4.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FUTY261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0517, "vega": 0.0212, "theta": -0.0395, "rho": -0.0027, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FUTY261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0768, "vega": 0.0201, "theta": -0.0458, "rho": 0.0063, "theo": 3.6958, "change": 0.0, "open": 0.0, "high": 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": "FUTY261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4855, "open_interest": 1.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.069, "vega": 0.0247, "theta": -0.0406, "rho": -0.0034, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T13:16:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FUTY261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.1063, "vega": 0.0255, "theta": -0.0463, "rho": 0.0072, "theo": 2.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "FUTY261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0949, "vega": 0.029, "theta": -0.0413, "rho": -0.0045, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 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": "FUTY261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2331, "open_interest": 6.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.1485, "vega": 0.0319, "theta": -0.046, "rho": 0.0075, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T13:55:49", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "FUTY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.1334, "vega": 0.0343, "theta": -0.0416, "rho": -0.0063, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 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": "FUTY261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2092, "open_interest": 27.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.1895, "vega": 0.0378, "theta": -0.0443, "rho": 0.0069, "theo": 1.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T11:05:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FUTY261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2435, "open_interest": 10.0, "volume": 0.0, "delta": -0.444, "gamma": 0.174, "vega": 0.0386, "theta": -0.0409, "rho": -0.0092, "theo": 0.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:44:53", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "FUTY261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2817, "open_interest": 16.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.1753, "vega": 0.0375, "theta": -0.0422, "rho": 0.0055, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:52:32", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FUTY261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.1652, "vega": 0.0372, "theta": -0.0398, "rho": -0.0129, "theo": 1.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "FUTY261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.129, "vega": 0.0325, "theta": -0.0406, "rho": 0.0041, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FUTY261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.1233, "vega": 0.0321, "theta": -0.0387, "rho": -0.0155, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FUTY261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0934, "vega": 0.0278, "theta": -0.0392, "rho": 0.0031, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0901, "vega": 0.0272, "theta": -0.0375, "rho": -0.0172, "theo": 3.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "FUTY261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.07, "vega": 0.0239, "theta": -0.0379, "rho": 0.0025, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.068, "vega": 0.0235, "theta": -0.0363, "rho": -0.0183, "theo": 4.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FUTY261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0544, "vega": 0.0208, "theta": -0.0366, "rho": 0.0021, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0531, "vega": 0.0205, "theta": -0.0351, "rho": -0.0192, "theo": 4.9717, "change": 0.0, "open": 0.0, "high": 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": "FUTY261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0436, "vega": 0.0183, "theta": -0.0354, "rho": 0.0018, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0427, "vega": 0.0182, "theta": -0.034, "rho": -0.02, "theo": 5.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FUTY261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0358, "vega": 0.0166, "theta": -0.0343, "rho": 0.0015, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FUTY261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0351, "vega": 0.0163, "theta": -0.0329, "rho": -0.0206, "theo": 6.9248, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0225, "vega": 0.0314, "theta": -0.0154, "rho": 0.0403, "theo": 8.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FUTY261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0246, "vega": 0.0345, "theta": -0.0178, "rho": -0.0073, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0267, "vega": 0.0326, "theta": -0.0157, "rho": 0.0423, "theo": 7.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FUTY261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0291, "vega": 0.0377, "theta": -0.018, "rho": -0.0082, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0319, "vega": 0.0388, "theta": -0.016, "rho": 0.0427, "theo": 6.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FUTY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4045, "open_interest": 4.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0348, "vega": 0.0414, "theta": -0.0182, "rho": -0.0094, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-29T09:30:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FUTY261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0387, "vega": 0.0406, "theta": -0.0162, "rho": 0.0437, "theo": 6.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T15:37:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "FUTY261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0421, "vega": 0.0456, "theta": -0.0183, "rho": -0.0109, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FUTY261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1069, "open_interest": 1.0, "volume": 0.0, "delta": 0.8299, "gamma": 0.0477, "vega": 0.0475, "theta": -0.0164, "rho": 0.0429, "theo": 5.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T10:36:09", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FUTY261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0517, "vega": 0.0505, "theta": -0.0183, "rho": -0.0128, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0598, "vega": 0.0495, "theta": -0.0166, "rho": 0.0431, "theo": 4.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "FUTY261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0643, "vega": 0.0562, "theta": -0.0183, "rho": -0.0154, "theo": 0.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FUTY261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0758, "vega": 0.0571, "theta": -0.0168, "rho": 0.041, "theo": 3.2377, "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": 2.37499994039536}, {"option": "FUTY261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0806, "vega": 0.0625, "theta": -0.0182, "rho": -0.0189, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FUTY261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0953, "vega": 0.0639, "theta": -0.0171, "rho": 0.0381, "theo": 2.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "FUTY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2096, "open_interest": 1.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0993, "vega": 0.0688, "theta": -0.018, "rho": -0.0241, "theo": 0.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:15:15", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FUTY261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1593, "open_interest": 8.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.1114, "vega": 0.0715, "theta": -0.0177, "rho": 0.0314, "theo": 1.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T12:59:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FUTY261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.1122, "vega": 0.0727, "theta": -0.0178, "rho": -0.031, "theo": 1.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FUTY261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 16.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.1109, "vega": 0.0724, "theta": -0.0185, "rho": 0.027, "theo": 1.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:11:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FUTY261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.108, "vega": 0.0716, "theta": -0.0179, "rho": -0.0386, "theo": 1.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FUTY261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1963, "open_interest": 2.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0972, "vega": 0.0681, "theta": -0.0192, "rho": 0.0201, "theo": 0.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T09:32:23", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FUTY261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0924, "vega": 0.067, "theta": -0.0181, "rho": -0.0449, "theo": 2.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "FUTY261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0812, "vega": 0.0631, "theta": -0.0197, "rho": 0.0166, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FUTY261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0765, "vega": 0.0616, "theta": -0.0182, "rho": -0.0497, "theo": 3.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "FUTY261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.273, "open_interest": 11.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0678, "vega": 0.0594, "theta": -0.02, "rho": 0.0138, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T10:04:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FUTY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0635, "vega": 0.0565, "theta": -0.0184, "rho": -0.0534, "theo": 4.4311, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.057, "vega": 0.0556, "theta": -0.0201, "rho": 0.0129, "theo": 0.635, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0535, "vega": 0.0522, "theta": -0.0184, "rho": -0.0564, "theo": 5.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "FUTY261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0487, "vega": 0.05, "theta": -0.0202, "rho": 0.0107, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-12T10:40:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FUTY261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0457, "vega": 0.0484, "theta": -0.0184, "rho": -0.059, "theo": 6.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FUTY261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3619, "open_interest": 1.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0421, "vega": 0.0485, "theta": -0.0202, "rho": 0.0102, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-04-30T15:49:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FUTY261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0396, "vega": 0.0452, "theta": -0.0183, "rho": -0.0613, "theo": 7.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FUTY261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0369, "vega": 0.0434, "theta": -0.0201, "rho": 0.0085, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FUTY261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0347, "vega": 0.0423, "theta": -0.0182, "rho": -0.0633, "theo": 8.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FUTY261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0326, "vega": 0.0419, "theta": -0.0201, "rho": 0.0081, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FUTY261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0308, "vega": 0.0398, "theta": -0.0181, "rho": -0.0652, "theo": 9.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FUTY261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0291, "vega": 0.0406, "theta": -0.02, "rho": 0.007, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FUTY261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0275, "vega": 0.0377, "theta": -0.0179, "rho": -0.0669, "theo": 10.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FUTY261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0262, "vega": 0.0366, "theta": -0.0199, "rho": 0.0066, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FUTY261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0248, "vega": 0.0357, "theta": -0.0178, "rho": -0.0686, "theo": 11.1711, "change": 0.0, "open": 0.0, "high": 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": "FUTY261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0237, "vega": 0.0354, "theta": -0.0198, "rho": 0.0063, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FUTY261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0225, "vega": 0.034, "theta": -0.0176, "rho": -0.0702, "theo": 12.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FUTY270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0248, "vega": 0.072, "theta": -0.0078, "rho": 0.1147, "theo": 9.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FUTY270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0247, "vega": 0.0805, "theta": -0.0088, "rho": -0.0345, "theo": 0.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FUTY270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0282, "vega": 0.0825, "theta": -0.0079, "rho": 0.1116, "theo": 8.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FUTY270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0283, "vega": 0.0861, "theta": -0.0088, "rho": -0.0382, "theo": 0.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FUTY270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0322, "vega": 0.087, "theta": -0.008, "rho": 0.1206, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "FUTY270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2882, "open_interest": 3.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0325, "vega": 0.0921, "theta": -0.0088, "rho": -0.0425, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:49:41", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FUTY270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.037, "vega": 0.0912, "theta": -0.008, "rho": 0.1224, "theo": 6.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "FUTY270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0375, "vega": 0.0988, "theta": -0.0088, "rho": -0.0478, "theo": 1.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FUTY270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0427, "vega": 0.1018, "theta": -0.008, "rho": 0.1221, "theo": 5.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "FUTY270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0434, "vega": 0.1058, "theta": -0.0087, "rho": -0.0541, "theo": 1.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FUTY270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1792, "open_interest": 5.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0495, "vega": 0.1089, "theta": -0.008, "rho": 0.125, "theo": 4.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-08-31T09:57:57", "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "FUTY270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0503, "vega": 0.1133, "theta": -0.0086, "rho": -0.062, "theo": 1.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FUTY270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.057, "vega": 0.1155, "theta": -0.008, "rho": 0.1186, "theo": 3.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "FUTY270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.058, "vega": 0.1206, "theta": -0.0085, "rho": -0.0719, "theo": 1.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FUTY270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1709, "open_interest": 4.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0647, "vega": 0.1244, "theta": -0.008, "rho": 0.1107, "theo": 3.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T10:52:49", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "FUTY270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.3887, "gamma": 0.0656, "vega": 0.127, "theta": -0.0083, "rho": -0.0841, "theo": 1.6869, "change": 0.0, "open": 0.0, "high": 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": "FUTY270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0707, "vega": 0.13, "theta": -0.0081, "rho": 0.1005, "theo": 2.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "FUTY270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0711, "vega": 0.1311, "theta": -0.0082, "rho": -0.0987, "theo": 2.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "FUTY270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0725, "vega": 0.1315, "theta": -0.0081, "rho": 0.0888, "theo": 2.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FUTY270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0722, "vega": 0.1315, "theta": -0.008, "rho": -0.114, "theo": 2.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FUTY270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0697, "vega": 0.129, "theta": -0.0083, "rho": 0.0766, "theo": 1.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FUTY270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0688, "vega": 0.1283, "theta": -0.008, "rho": -0.1277, "theo": 3.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "FUTY270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.064, "vega": 0.1234, "theta": -0.0084, "rho": 0.0653, "theo": 1.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FUTY270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0629, "vega": 0.1227, "theta": -0.0079, "rho": -0.1383, "theo": 3.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "FUTY270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0575, "vega": 0.1223, "theta": -0.0085, "rho": 0.0638, "theo": 1.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FUTY270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0565, "vega": 0.1164, "theta": -0.0079, "rho": -0.145, "theo": 4.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "FUTY270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.0512, "vega": 0.1131, "theta": -0.0086, "rho": 0.0527, "theo": 1.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FUTY270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0506, "vega": 0.11, "theta": -0.0079, "rho": -0.1492, "theo": 5.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "FUTY270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0457, "vega": 0.1074, "theta": -0.0086, "rho": 0.0448, "theo": 1.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FUTY270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0453, "vega": 0.104, "theta": -0.0079, "rho": -0.1511, "theo": 6.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FUTY270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0409, "vega": 0.1018, "theta": -0.0086, "rho": 0.0426, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FUTY270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0408, "vega": 0.0983, "theta": -0.0079, "rho": -0.1523, "theo": 7.471, "change": 0.0, "open": 0.0, "high": 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": "FUTY270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0369, "vega": 0.101, "theta": -0.0087, "rho": 0.0422, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FUTY270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.037, "vega": 0.0932, "theta": -0.0078, "rho": -0.1531, "theo": 8.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FUTY270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.0334, "vega": 0.091, "theta": -0.0087, "rho": 0.0346, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FUTY270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0337, "vega": 0.0883, "theta": -0.0078, "rho": -0.1517, "theo": 9.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "FUTY270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0304, "vega": 0.0889, "theta": -0.0087, "rho": 0.0336, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FUTY270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0308, "vega": 0.0841, "theta": -0.0077, "rho": -0.1508, "theo": 10.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FUTY270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0279, "vega": 0.0882, "theta": -0.0087, "rho": 0.0333, "theo": 0.7556, "change": 0.0, "open": 0.0, "high": 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": "FUTY270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0283, "vega": 0.0802, "theta": -0.0076, "rho": -0.1511, "theo": 11.2628, "change": 0.0, "open": 0.0, "high": 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": "FUTY270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0257, "vega": 0.0796, "theta": -0.0087, "rho": 0.0278, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 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": "FUTY270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0262, "vega": 0.0767, "theta": -0.0075, "rho": -0.1473, "theo": 12.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FUTY270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.019, "vega": 0.0876, "theta": -0.0051, "rho": 0.1435, "theo": 12.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "FUTY270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0173, "vega": 0.1001, "theta": -0.0067, "rho": -0.0573, "theo": 1.142, "change": 0.0, "open": 0.0, "high": 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": "FUTY270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.021, "vega": 0.0953, "theta": -0.0053, "rho": 0.1396, "theo": 11.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FUTY270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0192, "vega": 0.1057, "theta": -0.0068, "rho": -0.0621, "theo": 1.1999, "change": 0.0, "open": 0.0, "high": 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": "FUTY270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 2.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0232, "vega": 0.1013, "theta": -0.0054, "rho": 0.1446, "theo": 10.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T12:47:24", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "FUTY270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0214, "vega": 0.1116, "theta": -0.0068, "rho": -0.0674, "theo": 1.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FUTY270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0257, "vega": 0.1068, "theta": -0.0056, "rho": 0.1613, "theo": 9.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FUTY270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0239, "vega": 0.1179, "theta": -0.0068, "rho": -0.0735, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FUTY270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0285, "vega": 0.1178, "theta": -0.0057, "rho": 0.1558, "theo": 8.6207, "change": 0.0, "open": 0.0, "high": 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": "FUTY270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0267, "vega": 0.1246, "theta": -0.0067, "rho": -0.0805, "theo": 1.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FUTY270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0316, "vega": 0.1242, "theta": -0.0058, "rho": 0.1623, "theo": 7.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "FUTY270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0299, "vega": 0.1316, "theta": -0.0067, "rho": -0.0886, "theo": 1.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FUTY270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0351, "vega": 0.1292, "theta": -0.0059, "rho": 0.1714, "theo": 6.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FUTY270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0335, "vega": 0.1389, "theta": -0.0067, "rho": -0.098, "theo": 1.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FUTY270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0389, "vega": 0.1411, "theta": -0.006, "rho": 0.1606, "theo": 6.0144, "change": 0.0, "open": 0.0, "high": 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": "FUTY270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0375, "vega": 0.1463, "theta": -0.0066, "rho": -0.1091, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FUTY270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0429, "vega": 0.1457, "theta": -0.006, "rho": 0.1714, "theo": 5.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FUTY270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0416, "vega": 0.1536, "theta": -0.0065, "rho": -0.1221, "theo": 1.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FUTY270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0468, "vega": 0.1571, "theta": -0.0061, "rho": 0.1633, "theo": 4.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "FUTY270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1966, "open_interest": 1.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0457, "vega": 0.1601, "theta": -0.0064, "rho": -0.1372, "theo": 2.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T09:39:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FUTY270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1891, "open_interest": 1.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0502, "vega": 0.1637, "theta": -0.0062, "rho": 0.1508, "theo": 3.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T12:59:04", "percent_change": 0.0, "prev_day_close": 3.4250001013279}, {"option": "FUTY270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0491, "vega": 0.1653, "theta": -0.0063, "rho": -0.1544, "theo": 2.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "FUTY270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 1.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0523, "vega": 0.1665, "theta": -0.0063, "rho": 0.1526, "theo": 3.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T10:59:18", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "FUTY270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0512, "vega": 0.1682, "theta": -0.0062, "rho": -0.1728, "theo": 2.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "FUTY270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0525, "vega": 0.1687, "theta": -0.0064, "rho": 0.1381, "theo": 2.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FUTY270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0515, "vega": 0.1686, "theta": -0.0061, "rho": -0.1909, "theo": 3.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500004172325}, {"option": "FUTY270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0512, "vega": 0.1666, "theta": -0.0065, "rho": 0.124, "theo": 2.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FUTY270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0501, "vega": 0.1666, "theta": -0.006, "rho": -0.2073, "theo": 4.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FUTY270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0486, "vega": 0.1661, "theta": -0.0066, "rho": 0.1207, "theo": 2.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FUTY270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0475, "vega": 0.1628, "theta": -0.0058, "rho": -0.2211, "theo": 4.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "FUTY270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0453, "vega": 0.1591, "theta": -0.0066, "rho": 0.1047, "theo": 1.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FUTY270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0445, "vega": 0.158, "theta": -0.0057, "rho": -0.2317, "theo": 5.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37499976158142}, {"option": "FUTY270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.042, "vega": 0.1584, "theta": -0.0067, "rho": 0.104, "theo": 1.7168, "change": 0.0, "open": 0.0, "high": 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": "FUTY270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0412, "vega": 0.1527, "theta": -0.0056, "rho": -0.2414, "theo": 6.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FUTY270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.3049, "gamma": 0.0388, "vega": 0.1485, "theta": -0.0068, "rho": 0.0882, "theo": 1.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FUTY270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0382, "vega": 0.1473, "theta": -0.0055, "rho": -0.2486, "theo": 7.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FUTY270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0358, "vega": 0.1468, "theta": -0.0068, "rho": 0.0872, "theo": 1.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FUTY270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0354, "vega": 0.1422, "theta": -0.0054, "rho": -0.2545, "theo": 8.1746, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FUTY", "security_type": "stock", "exchange_id": 3, "current_price": 56.54, "price_change": 0.88, "price_change_percent": 1.581, "bid": 56.06, "ask": 56.88, "bid_size": 5400, "ask_size": 5300, "open": 56.22, "high": 56.78, "low": 55.69, "close": 56.54, "prev_day_close": 55.66, "volume": 606043, "iv30": 19.944, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201241, "last_trade_time": "2026-11-09T15:59:49", "tick": "down"}, "symbol": "FUTY"}