{"timestamp": "2026-11-10 11:06:21", "data": {"options": [{"option": "FXF261120C00098000", "bid": 7.0, "bid_size": 32.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0167, "vega": 0.0171, "theta": -0.0235, "rho": 0.0148, "theo": 9.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FXF261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0162, "vega": 0.0182, "theta": -0.0236, "rho": -0.0017, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXF261120C00099000", "bid": 6.0, "bid_size": 32.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0202, "vega": 0.0194, "theta": -0.0245, "rho": 0.0159, "theo": 8.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FXF261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0196, "vega": 0.0204, "theta": -0.0246, "rho": -0.002, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FXF261120C00100000", "bid": 5.0, "bid_size": 32.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0248, "vega": 0.0219, "theta": -0.0256, "rho": 0.0162, "theo": 7.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FXF261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.024, "vega": 0.023, "theta": -0.0257, "rho": -0.0023, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-30T10:16:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FXF261120C00101000", "bid": 4.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0309, "vega": 0.0253, "theta": -0.0268, "rho": 0.0173, "theo": 6.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FXF261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0301, "vega": 0.0263, "theta": -0.0268, "rho": -0.0027, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FXF261120C00102000", "bid": 3.0, "bid_size": 32.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0396, "vega": 0.0292, "theta": -0.0281, "rho": 0.0179, "theo": 5.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FXF261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.2586, "open_interest": 4.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0386, "vega": 0.0303, "theta": -0.028, "rho": -0.0033, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:12:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FXF261120C00103000", "bid": 3.1, "bid_size": 21.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.896, "gamma": 0.052, "vega": 0.0345, "theta": -0.0294, "rho": 0.0188, "theo": 4.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:41:36", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FXF261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.2349, "open_interest": 3.0, "volume": 0.0, "delta": -0.107, "gamma": 0.051, "vega": 0.0354, "theta": -0.0294, "rho": -0.0041, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:48:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FXF261120C00104000", "bid": 1.1, "bid_size": 31.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.071, "vega": 0.0413, "theta": -0.0309, "rho": 0.0189, "theo": 3.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:43:26", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "FXF261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0698, "vega": 0.0421, "theta": -0.0308, "rho": -0.0053, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120C00105000", "bid": 1.45, "bid_size": 21.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.1229, "open_interest": 1.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.1011, "vega": 0.0503, "theta": -0.0324, "rho": 0.0194, "theo": 2.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:41:36", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FXF261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0998, "vega": 0.051, "theta": -0.0323, "rho": -0.0071, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120C00106000", "bid": 0.3, "bid_size": 31.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.1492, "vega": 0.062, "theta": -0.0341, "rho": 0.019, "theo": 1.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "FXF261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1201, "open_interest": 6.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.1475, "vega": 0.0625, "theta": -0.0339, "rho": -0.0104, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T12:28:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 29.0, "iv": 0.0824, "open_interest": 19.0, "volume": 0.0, "delta": 0.574, "gamma": 0.2005, "vega": 0.073, "theta": -0.0359, "rho": 0.0162, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:32:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FXF261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.1053, "open_interest": 23.0, "volume": 0.0, "delta": -0.428, "gamma": 0.1987, "vega": 0.0732, "theta": -0.0356, "rho": -0.0166, "theo": 0.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:17:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FXF261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.1017, "open_interest": 18.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.1797, "vega": 0.0714, "theta": -0.0377, "rho": 0.0118, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T13:23:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXF261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.093, "open_interest": 104.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.1784, "vega": 0.0713, "theta": -0.0373, "rho": -0.024, "theo": 1.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:13:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1323, "open_interest": 32.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.1281, "vega": 0.0617, "theta": -0.0383, "rho": 0.0085, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:36:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00109000", "bid": 0.8, "bid_size": 11.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.1274, "vega": 0.0616, "theta": -0.0379, "rho": -0.0288, "theo": 2.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "FXF261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.1716, "open_interest": 2.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0917, "vega": 0.0527, "theta": -0.038, "rho": 0.0064, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:12:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00110000", "bid": 1.5, "bid_size": 21.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0913, "vega": 0.0526, "theta": -0.0375, "rho": -0.0317, "theo": 2.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FXF261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0684, "vega": 0.0455, "theta": -0.0373, "rho": 0.0051, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00111000", "bid": 2.5, "bid_size": 21.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0681, "vega": 0.0454, "theta": -0.0367, "rho": -0.0337, "theo": 3.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FXF261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0529, "vega": 0.0397, "theta": -0.0364, "rho": 0.0043, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00112000", "bid": 3.5, "bid_size": 21.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0528, "vega": 0.0397, "theta": -0.0357, "rho": -0.0351, "theo": 4.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FXF261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0422, "vega": 0.0352, "theta": -0.0354, "rho": 0.0036, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00113000", "bid": 4.6, "bid_size": 21.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0421, "vega": 0.0352, "theta": -0.0347, "rho": -0.0362, "theo": 5.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FXF261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0345, "vega": 0.0315, "theta": -0.0345, "rho": 0.0031, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00114000", "bid": 5.6, "bid_size": 21.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0344, "vega": 0.0315, "theta": -0.0336, "rho": -0.0371, "theo": 6.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FXF261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0287, "vega": 0.0285, "theta": -0.0335, "rho": 0.0028, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00115000", "bid": 6.6, "bid_size": 21.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0287, "vega": 0.0284, "theta": -0.0326, "rho": -0.0379, "theo": 7.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "FXF261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.3645, "open_interest": 1.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0243, "vega": 0.0259, "theta": -0.0326, "rho": 0.0024, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:51:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00116000", "bid": 7.6, "bid_size": 21.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0243, "vega": 0.0258, "theta": -0.0316, "rho": -0.0386, "theo": 8.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "FXF261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0208, "vega": 0.0237, "theta": -0.0317, "rho": 0.0022, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00117000", "bid": 8.6, "bid_size": 21.0, "ask": 10.9, "ask_size": 28.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0208, "vega": 0.0237, "theta": -0.0306, "rho": -0.0392, "theo": 9.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FXF261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0181, "vega": 0.0218, "theta": -0.0309, "rho": 0.002, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261120P00118000", "bid": 9.6, "bid_size": 21.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0181, "vega": 0.0218, "theta": -0.0296, "rho": -0.0396, "theo": 10.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FXF261218C00100000", "bid": 5.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0263, "vega": 0.0584, "theta": -0.0115, "rho": 0.1009, "theo": 8.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T10:30:48", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FXF261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.1928, "open_interest": 5.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0267, "vega": 0.0589, "theta": -0.0124, "rho": -0.0099, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:15:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218C00102000", "bid": 3.5, "bid_size": 23.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0389, "vega": 0.0732, "theta": -0.0126, "rho": 0.0991, "theo": 6.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T12:21:44", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FXF261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0396, "vega": 0.0739, "theta": -0.0134, "rho": -0.0134, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218C00103000", "bid": 3.6, "bid_size": 16.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0483, "vega": 0.0828, "theta": -0.0132, "rho": 0.0972, "theo": 5.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-14T15:59:39", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FXF261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.1262, "open_interest": 18.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0495, "vega": 0.0839, "theta": -0.014, "rho": -0.016, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T14:31:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FXF261218C00104000", "bid": 3.2, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.0583, "open_interest": 15.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0611, "vega": 0.0943, "theta": -0.0138, "rho": 0.0943, "theo": 4.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-14T15:51:33", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FXF261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.1267, "open_interest": 1.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0628, "vega": 0.0956, "theta": -0.0146, "rho": -0.0192, "theo": 0.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T15:17:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXF261218C00105000", "bid": 1.25, "bid_size": 35.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.0928, "open_interest": 30.0, "volume": 8.0, "delta": 0.7722, "gamma": 0.0781, "vega": 0.1078, "theta": -0.0145, "rho": 0.0896, "theo": 3.2902, "change": -0.3, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:16:26", "percent_change": -9.67742, "prev_day_close": 3.125}, {"option": "FXF261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.1049, "open_interest": 21.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0809, "vega": 0.1092, "theta": -0.0153, "rho": -0.0238, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T14:34:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXF261218C00106000", "bid": 1.7, "bid_size": 6.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.1113, "open_interest": 21.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0993, "vega": 0.1227, "theta": -0.0152, "rho": 0.0821, "theo": 2.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:10:03", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FXF261218P00106000", "bid": 0.15, "bid_size": 7.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.0903, "open_interest": 49.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.104, "vega": 0.1241, "theta": -0.016, "rho": -0.0304, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-20T09:33:46", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "FXF261218C00107000", "bid": 0.45, "bid_size": 494.0, "ask": 3.8, "ask_size": 76.0, "iv": 0.1219, "open_interest": 13.0, "volume": 0.0, "delta": 0.602, "gamma": 0.119, "vega": 0.1356, "theta": -0.0158, "rho": 0.0708, "theo": 1.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T12:15:40", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "FXF261218P00107000", "bid": 0.5, "bid_size": 7.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.0859, "open_interest": 9.0, "volume": 1.0, "delta": -0.4141, "gamma": 0.1267, "vega": 0.1358, "theta": -0.0169, "rho": -0.038, "theo": 0.9552, "change": 0.475, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:17:49", "percent_change": 61.2903, "prev_day_close": 0.875}, {"option": "FXF261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.0605, "open_interest": 33.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.1228, "vega": 0.1398, "theta": -0.0165, "rho": 0.0566, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:04:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FXF261218P00108000", "bid": 0.35, "bid_size": 35.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.0849, "open_interest": 5.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.1333, "vega": 0.1373, "theta": -0.0178, "rho": -0.0453, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-22T11:52:49", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "FXF261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.076, "open_interest": 6.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.1082, "vega": 0.1334, "theta": -0.0169, "rho": 0.0439, "theo": 0.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-05T10:19:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FXF261218P00109000", "bid": 0.7, "bid_size": 14.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.1182, "open_interest": 11.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.1194, "vega": 0.1274, "theta": -0.0185, "rho": -0.0499, "theo": 2.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-18T14:03:19", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "FXF261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 59.0, "iv": 0.1479, "open_interest": 8.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0888, "vega": 0.1223, "theta": -0.017, "rho": 0.0346, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FXF261218P00110000", "bid": 1.2, "bid_size": 15.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.1191, "open_interest": 5.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0991, "vega": 0.1129, "theta": -0.0187, "rho": -0.0508, "theo": 2.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-10-30T13:45:52", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FXF261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 85.0, "iv": 0.1682, "open_interest": 6.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.072, "vega": 0.1107, "theta": -0.017, "rho": 0.028, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-24T10:32:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FXF261218P00111000", "bid": 2.7, "bid_size": 6.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0811, "vega": 0.0989, "theta": -0.0187, "rho": -0.0492, "theo": 3.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-08-17T10:44:33", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FXF261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.1335, "open_interest": 2.0, "volume": 1.0, "delta": 0.1993, "gamma": 0.0589, "vega": 0.1002, "theta": -0.0168, "rho": 0.0233, "theo": 0.5077, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:20:02", "percent_change": -76.4706, "prev_day_close": 0.5}, {"option": "FXF261218P00112000", "bid": 3.8, "bid_size": 10.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0671, "vega": 0.0864, "theta": -0.0186, "rho": -0.0473, "theo": 4.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-08-19T14:40:09", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "FXF261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 83.0, "iv": 0.1727, "open_interest": 68.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0489, "vega": 0.091, "theta": -0.0165, "rho": 0.0198, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-11T11:03:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FXF261218P00113000", "bid": 4.8, "bid_size": 10.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0563, "vega": 0.0759, "theta": -0.0184, "rho": -0.0466, "theo": 5.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-28T11:48:11", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FXF261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0412, "vega": 0.0832, "theta": -0.0162, "rho": 0.0172, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00114000", "bid": 4.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0478, "vega": 0.0675, "theta": -0.0182, "rho": -0.0418, "theo": 6.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FXF261218C00115000", "bid": 0.05, "bid_size": 6.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.1865, "open_interest": 4.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0351, "vega": 0.0763, "theta": -0.016, "rho": 0.0151, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T14:33:21", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "FXF261218P00115000", "bid": 5.5, "bid_size": 19.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0408, "vega": 0.0586, "theta": -0.0179, "rho": -0.0397, "theo": 7.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FXF261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.2659, "open_interest": 13.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0303, "vega": 0.0704, "theta": -0.0156, "rho": 0.0134, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T09:42:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00116000", "bid": 7.6, "bid_size": 13.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0356, "vega": 0.0528, "theta": -0.0177, "rho": -0.0403, "theo": 8.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "FXF261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.284, "open_interest": 1.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0264, "vega": 0.0652, "theta": -0.0153, "rho": 0.012, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T11:48:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00117000", "bid": 7.5, "bid_size": 23.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0313, "vega": 0.0479, "theta": -0.0175, "rho": -0.0361, "theo": 9.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FXF261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.216, "open_interest": 2.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0233, "vega": 0.0606, "theta": -0.015, "rho": 0.0108, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T14:25:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218P00118000", "bid": 9.6, "bid_size": 11.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0278, "vega": 0.0424, "theta": -0.0172, "rho": -0.0319, "theo": 10.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FXF261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0206, "vega": 0.0566, "theta": -0.0147, "rho": 0.0098, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00119000", "bid": 10.3, "bid_size": 8.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0253, "vega": 0.0373, "theta": -0.0166, "rho": -0.0314, "theo": 11.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "FXF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 0.3242, "open_interest": 3.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0184, "vega": 0.053, "theta": -0.0144, "rho": 0.009, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FXF261218P00120000", "bid": 11.5, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.023, "vega": 0.0336, "theta": -0.016, "rho": -0.0303, "theo": 12.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "FXF261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0166, "vega": 0.0498, "theta": -0.0141, "rho": 0.0083, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00121000", "bid": 11.5, "bid_size": 21.0, "ask": 16.0, "ask_size": 22.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0209, "vega": 0.0304, "theta": -0.0159, "rho": -0.0277, "theo": 13.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FXF261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.3674, "open_interest": 1.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.015, "vega": 0.0469, "theta": -0.0138, "rho": 0.0076, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00122000", "bid": 12.5, "bid_size": 21.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0189, "vega": 0.0276, "theta": -0.0159, "rho": -0.0272, "theo": 14.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FXF261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3829, "open_interest": 1.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0136, "vega": 0.0443, "theta": -0.0136, "rho": 0.0071, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXF261218P00123000", "bid": 13.5, "bid_size": 21.0, "ask": 18.0, "ask_size": 22.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0172, "vega": 0.0251, "theta": -0.0159, "rho": -0.0234, "theo": 15.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FXF261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.3104, "open_interest": 2.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0114, "vega": 0.0398, "theta": -0.0131, "rho": 0.0062, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218P00125000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0142, "vega": 0.0203, "theta": -0.0148, "rho": -0.0135, "theo": 17.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FXF261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0077, "vega": 0.0314, "theta": -0.0119, "rho": 0.0046, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218P00130000", "bid": 20.5, "bid_size": 11.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0081, "vega": 0.0095, "theta": -0.0146, "rho": -0.0102, "theo": 22.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "FXF261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0056, "vega": 0.0257, "theta": -0.011, "rho": 0.0036, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218P00135000", "bid": 25.5, "bid_size": 21.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0048, "vega": 0.006, "theta": -0.0096, "rho": -0.0082, "theo": 27.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-05-01T09:47:19", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "FXF261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.4793, "open_interest": 3.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0043, "vega": 0.0216, "theta": -0.0102, "rho": 0.0029, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF261218P00140000", "bid": 31.0, "bid_size": 21.0, "ask": 34.4, "ask_size": 21.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0026, "vega": 0.0019, "theta": -0.0081, "rho": 0.0, "theo": 32.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "FXF270319C00099000", "bid": 9.2, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.1336, "open_interest": 7.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0229, "vega": 0.1379, "theta": -0.006, "rho": 0.2986, "theo": 10.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T13:22:57", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FXF270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0238, "vega": 0.1402, "theta": -0.0074, "rho": -0.0459, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 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": "FXF270319C00100000", "bid": 8.2, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.1218, "open_interest": 14.0, "volume": 5.0, "delta": 0.8543, "gamma": 0.026, "vega": 0.1474, "theta": -0.0062, "rho": 0.2969, "theo": 9.1016, "change": -0.88, "open": 8.67, "high": 8.67, "low": 8.67, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-09T12:04:13", "percent_change": -9.21466, "prev_day_close": 8.94999980926514}, {"option": "FXF270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.1149, "open_interest": 3.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0271, "vega": 0.15, "theta": -0.0075, "rho": -0.0501, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T12:01:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FXF270319C00101000", "bid": 7.3, "bid_size": 10.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.1174, "open_interest": 3.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0297, "vega": 0.1579, "theta": -0.0064, "rho": 0.2942, "theo": 8.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-18T11:12:02", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FXF270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.1065, "open_interest": 2.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0312, "vega": 0.1612, "theta": -0.0076, "rho": -0.0552, "theo": 0.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T15:23:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXF270319C00102000", "bid": 4.6, "bid_size": 16.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0867, "open_interest": 1.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0342, "vega": 0.1698, "theta": -0.0066, "rho": 0.2902, "theo": 7.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-17T10:54:59", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FXF270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.1889, "open_interest": 1.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0362, "vega": 0.1731, "theta": -0.0078, "rho": -0.0615, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T15:30:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FXF270319C00103000", "bid": 3.7, "bid_size": 16.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.0963, "open_interest": 6.0, "volume": 0.0, "delta": 0.7958, "gamma": 0.0396, "vega": 0.1828, "theta": -0.0067, "rho": 0.2845, "theo": 6.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T13:52:20", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "FXF270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0423, "vega": 0.1868, "theta": -0.0079, "rho": -0.0686, "theo": 0.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXF270319C00104000", "bid": 2.9, "bid_size": 21.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.0896, "open_interest": 4.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.046, "vega": 0.1973, "theta": -0.0069, "rho": 0.2764, "theo": 5.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-17T10:49:21", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FXF270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0497, "vega": 0.2013, "theta": -0.0081, "rho": -0.0772, "theo": 0.9264, "change": 0.0, "open": 0.0, "high": 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": "FXF270319C00105000", "bid": 2.1, "bid_size": 21.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.0819, "open_interest": 4.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0534, "vega": 0.2128, "theta": -0.0071, "rho": 0.2652, "theo": 4.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T11:08:58", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FXF270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.1476, "open_interest": 2.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0588, "vega": 0.2172, "theta": -0.0083, "rho": -0.0881, "theo": 1.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FXF270319C00106000", "bid": 1.6, "bid_size": 23.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.0909, "open_interest": 3.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0615, "vega": 0.2286, "theta": -0.0074, "rho": 0.2496, "theo": 3.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-30T10:02:48", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "FXF270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.1354, "open_interest": 17.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0693, "vega": 0.232, "theta": -0.0086, "rho": -0.0996, "theo": 1.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-22T12:46:27", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FXF270319C00107000", "bid": 2.5, "bid_size": 10.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0917, "open_interest": 13.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0686, "vega": 0.2427, "theta": -0.0076, "rho": 0.2292, "theo": 3.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T10:51:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FXF270319P00107000", "bid": 0.1, "bid_size": 940.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.1239, "open_interest": 5.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0797, "vega": 0.2434, "theta": -0.009, "rho": -0.1122, "theo": 1.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-09-25T12:56:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FXF270319C00108000", "bid": 1.9, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.0899, "open_interest": 57.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0724, "vega": 0.2521, "theta": -0.0079, "rho": 0.2044, "theo": 2.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T15:00:56", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "FXF270319P00108000", "bid": 1.4, "bid_size": 15.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.0753, "open_interest": 3.0, "volume": 1.0, "delta": -0.4926, "gamma": 0.0869, "vega": 0.2472, "theta": -0.0096, "rho": -0.1237, "theo": 1.996, "change": -0.5, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T12:17:49", "percent_change": -18.8679, "prev_day_close": 1.90000003576279}, {"option": "FXF270319C00109000", "bid": 1.5, "bid_size": 1.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.0865, "open_interest": 1551.0, "volume": 7.0, "delta": 0.4814, "gamma": 0.0712, "vega": 0.2542, "theta": -0.0082, "rho": 0.1785, "theo": 2.0253, "change": -0.4, "open": 2.1, "high": 2.15, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:16:35", "percent_change": -17.7778, "prev_day_close": 2.02499997615814}, {"option": "FXF270319P00109000", "bid": 2.1, "bid_size": 7.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.0907, "open_interest": 1.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0879, "vega": 0.2412, "theta": -0.0101, "rho": -0.131, "theo": 2.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T11:37:53", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FXF270319C00110000", "bid": 1.2, "bid_size": 11.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.0874, "open_interest": 33.0, "volume": 1.0, "delta": 0.418, "gamma": 0.0661, "vega": 0.2498, "theta": -0.0086, "rho": 0.155, "theo": 1.7263, "change": -0.435, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T12:20:02", "percent_change": -25.9701, "prev_day_close": 1.625}, {"option": "FXF270319P00110000", "bid": 2.65, "bid_size": 6.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0884, "open_interest": 14.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0834, "vega": 0.2274, "theta": -0.0107, "rho": -0.1337, "theo": 3.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T11:37:53", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FXF270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 83.0, "iv": 0.1278, "open_interest": 9.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0594, "vega": 0.2416, "theta": -0.0089, "rho": 0.1355, "theo": 1.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T13:43:05", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FXF270319P00111000", "bid": 2.2, "bid_size": 13.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.0941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0762, "vega": 0.2112, "theta": -0.0111, "rho": -0.133, "theo": 4.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FXF270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.1381, "open_interest": 1.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.0529, "vega": 0.2317, "theta": -0.0091, "rho": 0.1198, "theo": 1.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T10:02:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FXF270319P00112000", "bid": 3.3, "bid_size": 6.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.1096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0684, "vega": 0.1941, "theta": -0.0115, "rho": -0.1316, "theo": 5.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-31T14:33:32", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FXF270319C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 29.0, "iv": 0.1087, "open_interest": 2.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.047, "vega": 0.2214, "theta": -0.0094, "rho": 0.107, "theo": 1.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:23:50", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FXF270319P00113000", "bid": 4.6, "bid_size": 6.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0614, "vega": 0.1791, "theta": -0.0117, "rho": -0.1256, "theo": 5.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FXF270319C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.1579, "open_interest": 5.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0419, "vega": 0.2116, "theta": -0.0095, "rho": 0.0968, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T12:35:18", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FXF270319P00114000", "bid": 5.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0553, "vega": 0.1649, "theta": -0.0119, "rho": -0.1223, "theo": 6.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FXF270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0376, "vega": 0.2022, "theta": -0.0096, "rho": 0.0882, "theo": 1.1106, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00115000", "bid": 5.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0496, "vega": 0.1515, "theta": -0.0119, "rho": -0.1175, "theo": 7.8816, "change": 0.0, "open": 0.0, "high": 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": "FXF270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0339, "vega": 0.1934, "theta": -0.0098, "rho": 0.081, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00116000", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.045, "vega": 0.1402, "theta": -0.0119, "rho": -0.1156, "theo": 8.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FXF270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0307, "vega": 0.1854, "theta": -0.0098, "rho": 0.075, "theo": 1.0041, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00117000", "bid": 7.5, "bid_size": 21.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0412, "vega": 0.1298, "theta": -0.0119, "rho": -0.1131, "theo": 9.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FXF270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.028, "vega": 0.1778, "theta": -0.0099, "rho": 0.0696, "theo": 0.9617, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00118000", "bid": 8.5, "bid_size": 21.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0377, "vega": 0.1207, "theta": -0.012, "rho": -0.1005, "theo": 10.7904, "change": 0.0, "open": 0.0, "high": 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": "FXF270319C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0257, "vega": 0.1708, "theta": -0.01, "rho": 0.0651, "theo": 0.9245, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00119000", "bid": 10.1, "bid_size": 6.0, "ask": 14.0, "ask_size": 25.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0344, "vega": 0.1113, "theta": -0.0122, "rho": -0.1013, "theo": 11.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FXF270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0236, "vega": 0.1644, "theta": -0.01, "rho": 0.0611, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00120000", "bid": 10.5, "bid_size": 29.0, "ask": 14.8, "ask_size": 29.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.032, "vega": 0.1038, "theta": -0.0123, "rho": -0.0982, "theo": 12.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FXF270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.1843, "open_interest": 3.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0166, "vega": 0.1385, "theta": -0.0101, "rho": 0.0467, "theo": 0.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:14:19", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FXF270319P00125000", "bid": 15.5, "bid_size": 29.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0226, "vega": 0.0728, "theta": -0.0123, "rho": -0.078, "theo": 17.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FXF270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0124, "vega": 0.1198, "theta": -0.01, "rho": 0.0377, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00130000", "bid": 21.2, "bid_size": 19.0, "ask": 24.4, "ask_size": 19.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0174, "vega": 0.0514, "theta": -0.0116, "rho": -0.0586, "theo": 22.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "FXF270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0098, "vega": 0.1059, "theta": -0.0099, "rho": 0.0316, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 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": "FXF270319P00135000", "bid": 26.2, "bid_size": 19.0, "ask": 29.4, "ask_size": 19.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0126, "vega": 0.0334, "theta": -0.011, "rho": -0.0401, "theo": 27.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "FXF270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.3828, "open_interest": 3.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.008, "vega": 0.0949, "theta": -0.0098, "rho": 0.0272, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-01T09:48:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FXF270319P00140000", "bid": 31.2, "bid_size": 19.0, "ask": 34.4, "ask_size": 19.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0093, "vega": 0.0234, "theta": -0.0107, "rho": -0.0281, "theo": 32.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-10T15:16:23", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "FXF270617C00096000", "bid": 11.9, "bid_size": 8.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0149, "vega": 0.1474, "theta": -0.0014, "rho": 0.5025, "theo": 13.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FXF270617P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0158, "vega": 0.1515, "theta": -0.0044, "rho": -0.0585, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 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": "FXF270617C00097000", "bid": 11.4, "bid_size": 10.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0165, "vega": 0.1561, "theta": -0.0017, "rho": 0.503, "theo": 12.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "FXF270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0176, "vega": 0.161, "theta": -0.0045, "rho": -0.0629, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF270617C00098000", "bid": 11.3, "bid_size": 10.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.1174, "open_interest": 3.0, "volume": 4.0, "delta": 0.8794, "gamma": 0.0184, "vega": 0.1657, "theta": -0.0019, "rho": 0.5029, "theo": 11.8398, "change": -0.51, "open": 11.6, "high": 11.77, "low": 11.6, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-11-09T13:46:05", "percent_change": -4.19753, "prev_day_close": 11.75}, {"option": "FXF270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0198, "vega": 0.1717, "theta": -0.0046, "rho": -0.0681, "theo": 0.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF270617C00099000", "bid": 9.5, "bid_size": 10.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.0967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0206, "vega": 0.1763, "theta": -0.0022, "rho": 0.5018, "theo": 10.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "FXF270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0224, "vega": 0.1825, "theta": -0.0047, "rho": -0.0744, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF270617C00100000", "bid": 8.6, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0232, "vega": 0.188, "theta": -0.0024, "rho": 0.4995, "theo": 9.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FXF270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0254, "vega": 0.1945, "theta": -0.0048, "rho": -0.0807, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF270617C00101000", "bid": 7.9, "bid_size": 6.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0263, "vega": 0.2007, "theta": -0.0027, "rho": 0.4958, "theo": 9.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "FXF270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.0849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0291, "vega": 0.2091, "theta": -0.0049, "rho": -0.0882, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXF270617C00102000", "bid": 6.8, "bid_size": 8.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0298, "vega": 0.2149, "theta": -0.003, "rho": 0.4904, "theo": 8.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FXF270617P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0336, "vega": 0.2233, "theta": -0.0051, "rho": -0.0976, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 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": "FXF270617C00103000", "bid": 6.2, "bid_size": 11.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0341, "vega": 0.2304, "theta": -0.0032, "rho": 0.4823, "theo": 7.2321, "change": 0.0, "open": 0.0, "high": 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": "FXF270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.039, "vega": 0.2403, "theta": -0.0052, "rho": -0.1067, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXF270617C00104000", "bid": 4.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.039, "vega": 0.2474, "theta": -0.0035, "rho": 0.4715, "theo": 6.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FXF270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0457, "vega": 0.2573, "theta": -0.0054, "rho": -0.1201, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 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": "FXF270617C00105000", "bid": 3.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.0949, "open_interest": 1.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0446, "vega": 0.2656, "theta": -0.0038, "rho": 0.4563, "theo": 5.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T10:35:34", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FXF270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.129, "open_interest": 6.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0539, "vega": 0.2761, "theta": -0.0057, "rho": -0.1328, "theo": 1.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T12:27:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FXF270617C00106000", "bid": 2.5, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.0815, "open_interest": 1.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0507, "vega": 0.2847, "theta": -0.0041, "rho": 0.4361, "theo": 4.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T10:47:50", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FXF270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0949, "open_interest": 3.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0636, "vega": 0.2924, "theta": -0.006, "rho": -0.1472, "theo": 1.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FXF270617C00107000", "bid": 1.8, "bid_size": 8.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0566, "vega": 0.3029, "theta": -0.0044, "rho": 0.4096, "theo": 3.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FXF270617P00107000", "bid": 0.2, "bid_size": 816.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.1061, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0745, "vega": 0.3054, "theta": -0.0065, "rho": -0.1611, "theo": 1.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FXF270617C00108000", "bid": 1.3, "bid_size": 8.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.07, "open_interest": 10.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.061, "vega": 0.3181, "theta": -0.0047, "rho": 0.3767, "theo": 3.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T13:35:16", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "FXF270617P00108000", "bid": 0.25, "bid_size": 26.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.0665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0847, "vega": 0.3101, "theta": -0.007, "rho": -0.1732, "theo": 2.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FXF270617C00109000", "bid": 0.8, "bid_size": 13.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0626, "vega": 0.3275, "theta": -0.005, "rho": 0.3395, "theo": 2.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "FXF270617P00109000", "bid": 0.2, "bid_size": 26.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0916, "vega": 0.3041, "theta": -0.0076, "rho": -0.1754, "theo": 2.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "FXF270617C00110000", "bid": 0.5, "bid_size": 423.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.089, "open_interest": 0.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.0609, "vega": 0.3298, "theta": -0.0053, "rho": 0.3023, "theo": 2.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FXF270617P00110000", "bid": 2.0, "bid_size": 14.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.07, "open_interest": 1.0, "volume": 1.0, "delta": -0.6424, "gamma": 0.0934, "vega": 0.286, "theta": -0.0082, "rho": -0.1797, "theo": 3.2512, "change": 0.33, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T12:03:33", "percent_change": 11.0, "prev_day_close": 3.04999995231628}, {"option": "FXF270617C00111000", "bid": 0.5, "bid_size": 426.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.1006, "open_interest": 1.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0571, "vega": 0.3259, "theta": -0.0056, "rho": 0.2686, "theo": 2.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T12:26:20", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FXF270617P00111000", "bid": 1.8, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0897, "vega": 0.2583, "theta": -0.0086, "rho": -0.1692, "theo": 4.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FXF270617C00112000", "bid": 0.3, "bid_size": 333.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.1095, "open_interest": 1.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0523, "vega": 0.3181, "theta": -0.0059, "rho": 0.2399, "theo": 1.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "FXF270617P00112000", "bid": 2.5, "bid_size": 8.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.083, "vega": 0.2338, "theta": -0.0091, "rho": -0.1632, "theo": 4.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FXF270617C00113000", "bid": 0.2, "bid_size": 878.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.1207, "open_interest": 1.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0475, "vega": 0.3083, "theta": -0.0061, "rho": 0.2157, "theo": 1.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FXF270617P00113000", "bid": 5.0, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0773, "vega": 0.2072, "theta": -0.0092, "rho": -0.1421, "theo": 5.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FXF270617C00114000", "bid": 0.95, "bid_size": 6.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.0932, "open_interest": 22.0, "volume": 2.0, "delta": 0.3145, "gamma": 0.043, "vega": 0.2978, "theta": -0.0062, "rho": 0.1958, "theo": 1.5893, "change": -1.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:27:13", "percent_change": -58.3333, "prev_day_close": 1.45000001788139}, {"option": "FXF270617P00114000", "bid": 5.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0713, "vega": 0.184, "theta": -0.0092, "rho": -0.1379, "theo": 6.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FXF270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.1364, "open_interest": 1.0, "volume": 0.0, "delta": 0.288, "gamma": 0.039, "vega": 0.287, "theta": -0.0064, "rho": 0.1788, "theo": 1.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FXF270617P00115000", "bid": 5.5, "bid_size": 13.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0654, "vega": 0.164, "theta": -0.0091, "rho": -0.118, "theo": 7.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FXF270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.146, "open_interest": 2.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0355, "vega": 0.2766, "theta": -0.0065, "rho": 0.1647, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FXF270617P00116000", "bid": 6.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.062, "vega": 0.1464, "theta": -0.0087, "rho": -0.1186, "theo": 8.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FXF270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.1149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0254, "vega": 0.24, "theta": -0.0068, "rho": 0.1247, "theo": 1.183, "change": 0.0, "open": 0.0, "high": 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": "FXF270617P00120000", "bid": 10.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0394, "vega": 0.0852, "theta": -0.0098, "rho": -0.0617, "theo": 12.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FXF270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0181, "vega": 0.2052, "theta": -0.0069, "rho": 0.0956, "theo": 1.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FXF270617P00125000", "bid": 15.5, "bid_size": 5.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0186, "vega": 0.0348, "theta": -0.0118, "rho": 0.0, "theo": 17.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}], "symbol": "FXF", "security_type": "stock", "exchange_id": 3, "current_price": 107.3819, "price_change": 0.1119, "price_change_percent": 0.1042, "bid": 107.23, "ask": 107.36, "bid_size": 1000, "ask_size": 1000, "open": 107.28, "high": 107.43, "low": 106.9901, "close": 107.3819, "prev_day_close": 107.38, "volume": 22590, "iv30": 9.421, "iv30_change": -0.058, "iv30_change_percent": -0.6119, "seqno": 11062141065, "last_trade_time": "2026-11-09T14:55:39", "tick": "up"}, "symbol": "FXF"}