{"timestamp": "2026-11-10 02:17:22", "data": {"options": [{"option": "FXN261120C00015000", "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": 0.9494, "gamma": 0.0174, "vega": 0.004, "theta": -0.0261, "rho": 0.0031, "theo": 7.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FXN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0172, "vega": 0.004, "theta": -0.0267, "rho": -0.0004, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120C00016000", "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": 0.9382, "gamma": 0.0229, "vega": 0.0047, "theta": -0.0275, "rho": 0.0034, "theo": 6.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FXN261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0227, "vega": 0.0047, "theta": -0.0281, "rho": -0.0005, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120C00017000", "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": 0.9233, "gamma": 0.0306, "vega": 0.0056, "theta": -0.029, "rho": 0.0036, "theo": 5.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FXN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0304, "vega": 0.0056, "theta": -0.0295, "rho": -0.0006, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120C00018000", "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": 0.9028, "gamma": 0.0419, "vega": 0.0067, "theta": -0.0305, "rho": 0.0039, "theo": 4.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FXN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0418, "vega": 0.0067, "theta": -0.0309, "rho": -0.0008, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120C00019000", "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": 0.8733, "gamma": 0.0592, "vega": 0.0081, "theta": -0.032, "rho": 0.0041, "theo": 3.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "FXN261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0591, "vega": 0.0081, "theta": -0.0324, "rho": -0.001, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120C00020000", "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": 0.8276, "gamma": 0.0869, "vega": 0.0099, "theta": -0.0335, "rho": 0.0043, "theo": 2.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "FXN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0868, "vega": 0.0099, "theta": -0.0337, "rho": -0.0013, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.1323, "vega": 0.0124, "theta": -0.0347, "rho": 0.0042, "theo": 1.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "FXN261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.1321, "vega": 0.0124, "theta": -0.0348, "rho": -0.0019, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 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": "FXN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.1912, "vega": 0.015, "theta": -0.0356, "rho": 0.0038, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "FXN261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.1912, "vega": 0.015, "theta": -0.0357, "rho": -0.0029, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 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": "FXN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.191, "vega": 0.0152, "theta": -0.0365, "rho": 0.0027, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FXN261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.1911, "vega": 0.0152, "theta": -0.0364, "rho": -0.0042, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "FXN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.1414, "vega": 0.0132, "theta": -0.0369, "rho": 0.0019, "theo": 0.3934, "change": 0.0, "open": 0.0, "high": 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": "FXN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.1415, "vega": 0.0132, "theta": -0.0367, "rho": -0.005, "theo": 1.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "FXN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.1033, "vega": 0.0113, "theta": -0.0367, "rho": 0.0015, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.1035, "vega": 0.0113, "theta": -0.0365, "rho": -0.0054, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FXN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1693, "gamma": 0.0787, "vega": 0.0098, "theta": -0.0361, "rho": 0.0012, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0789, "vega": 0.0098, "theta": -0.0358, "rho": -0.0057, "theo": 3.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "FXN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0852, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0623, "vega": 0.0087, "theta": -0.0354, "rho": 0.001, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0625, "vega": 0.0087, "theta": -0.035, "rho": -0.0058, "theo": 4.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FXN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0509, "vega": 0.0078, "theta": -0.0347, "rho": 0.0008, "theo": 0.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0511, "vega": 0.0078, "theta": -0.0342, "rho": -0.0058, "theo": 5.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FXN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0426, "vega": 0.0071, "theta": -0.034, "rho": 0.0007, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0429, "vega": 0.0071, "theta": -0.0334, "rho": -0.0061, "theo": 6.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FXN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0364, "vega": 0.0065, "theta": -0.0332, "rho": 0.0006, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0367, "vega": 0.0065, "theta": -0.0325, "rho": -0.006, "theo": 7.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FXN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0316, "vega": 0.006, "theta": -0.0325, "rho": 0.0006, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0319, "vega": 0.006, "theta": -0.0317, "rho": -0.0062, "theo": 8.7143, "change": 0.0, "open": 0.0, "high": 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": "FXN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0278, "vega": 0.0056, "theta": -0.0318, "rho": 0.0005, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0281, "vega": 0.0055, "theta": -0.031, "rho": -0.0064, "theo": 9.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FXN261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0247, "vega": 0.0052, "theta": -0.0311, "rho": 0.0005, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FXN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.025, "vega": 0.0052, "theta": -0.0302, "rho": -0.0061, "theo": 10.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "FXN261218C00012000", "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": 0.957, "gamma": 0.0102, "vega": 0.0063, "theta": -0.0102, "rho": 0.0065, "theo": 10.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "FXN261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0101, "vega": 0.0069, "theta": -0.0112, "rho": -0.0013, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218C00013000", "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": 0.949, "gamma": 0.0128, "vega": 0.0072, "theta": -0.0108, "rho": 0.0073, "theo": 9.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "FXN261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0127, "vega": 0.0079, "theta": -0.0116, "rho": -0.0015, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218C00014000", "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": 0.9395, "gamma": 0.0161, "vega": 0.0085, "theta": -0.0113, "rho": 0.008, "theo": 8.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FXN261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.016, "vega": 0.0091, "theta": -0.012, "rho": -0.0018, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0204, "vega": 0.0097, "theta": -0.0118, "rho": 0.0087, "theo": 7.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FXN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0203, "vega": 0.0104, "theta": -0.0124, "rho": -0.0021, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218C00016000", "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": 0.913, "gamma": 0.0261, "vega": 0.0111, "theta": -0.0122, "rho": 0.0094, "theo": 6.6825, "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": 6.40000009536743}, {"option": "FXN261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.026, "vega": 0.0119, "theta": -0.0128, "rho": -0.0025, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5405, "open_interest": 1.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0338, "vega": 0.0131, "theta": -0.0127, "rho": 0.0102, "theo": 5.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-26T09:51:55", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FXN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0336, "vega": 0.0137, "theta": -0.0132, "rho": -0.0029, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 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": "FXN261218C00018000", "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": 0.8691, "gamma": 0.0445, "vega": 0.015, "theta": -0.0131, "rho": 0.0108, "theo": 4.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "FXN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0443, "vega": 0.0159, "theta": -0.0135, "rho": -0.0036, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 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": "FXN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0597, "vega": 0.0179, "theta": -0.0135, "rho": 0.0115, "theo": 3.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FXN261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0593, "vega": 0.0186, "theta": -0.0137, "rho": -0.0045, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 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": "FXN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0817, "vega": 0.0212, "theta": -0.0137, "rho": 0.0119, "theo": 2.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FXN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.081, "vega": 0.0218, "theta": -0.0138, "rho": -0.0058, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FXN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.1127, "vega": 0.0249, "theta": -0.0139, "rho": 0.0116, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "FXN261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.1112, "vega": 0.0254, "theta": -0.0138, "rho": -0.0078, "theo": 0.6363, "change": 0.0, "open": 0.0, "high": 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": "FXN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3169, "open_interest": 7.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.1454, "vega": 0.0283, "theta": -0.0138, "rho": 0.0106, "theo": 1.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-13T14:22:08", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "FXN261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.1426, "vega": 0.0285, "theta": -0.0136, "rho": -0.0109, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 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": "FXN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.1489, "vega": 0.0286, "theta": -0.0137, "rho": 0.0084, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FXN261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.1458, "vega": 0.0286, "theta": -0.0133, "rho": -0.0146, "theo": 1.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "FXN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.123, "vega": 0.0261, "theta": -0.0135, "rho": 0.0064, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FXN261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.1209, "vega": 0.026, "theta": -0.0132, "rho": -0.0176, "theo": 2.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FXN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0966, "vega": 0.0232, "theta": -0.0134, "rho": 0.0051, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FXN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0954, "vega": 0.0231, "theta": -0.013, "rho": -0.0198, "theo": 3.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "FXN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.077, "vega": 0.0207, "theta": -0.0132, "rho": 0.0042, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0763, "vega": 0.0206, "theta": -0.0128, "rho": -0.0215, "theo": 4.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "FXN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.063, "vega": 0.0186, "theta": -0.013, "rho": 0.0036, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0625, "vega": 0.0186, "theta": -0.0125, "rho": -0.0229, "theo": 4.9519, "change": 0.0, "open": 0.0, "high": 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": "FXN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0526, "vega": 0.0169, "theta": -0.0128, "rho": 0.0031, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 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": "FXN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0524, "vega": 0.0169, "theta": -0.0122, "rho": -0.0242, "theo": 5.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FXN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0449, "vega": 0.0156, "theta": -0.0127, "rho": 0.0027, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0447, "vega": 0.0155, "theta": -0.012, "rho": -0.0254, "theo": 6.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FXN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.039, "vega": 0.0144, "theta": -0.0125, "rho": 0.0025, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0388, "vega": 0.0144, "theta": -0.0117, "rho": -0.0266, "theo": 7.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "FXN270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0132, "vega": 0.0167, "theta": -0.0055, "rho": 0.0199, "theo": 10.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FXN270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0117, "vega": 0.0181, "theta": -0.0059, "rho": -0.0068, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.016, "vega": 0.0188, "theta": -0.0057, "rho": 0.0216, "theo": 9.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FXN270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0143, "vega": 0.0202, "theta": -0.006, "rho": -0.0078, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0194, "vega": 0.0215, "theta": -0.0059, "rho": 0.0242, "theo": 8.8167, "change": 0.0, "open": 0.0, "high": 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": "FXN270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0175, "vega": 0.0226, "theta": -0.0062, "rho": -0.0089, "theo": 0.5193, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0235, "vega": 0.0244, "theta": -0.0061, "rho": 0.0268, "theo": 7.8648, "change": 0.0, "open": 0.0, "high": 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": "FXN270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0215, "vega": 0.0253, "theta": -0.0063, "rho": -0.0102, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0287, "vega": 0.0273, "theta": -0.0062, "rho": 0.0287, "theo": 6.92, "change": 0.0, "open": 0.0, "high": 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": "FXN270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0264, "vega": 0.0283, "theta": -0.0064, "rho": -0.0118, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0351, "vega": 0.0311, "theta": -0.0063, "rho": 0.0316, "theo": 5.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FXN270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0327, "vega": 0.0316, "theta": -0.0064, "rho": -0.0136, "theo": 0.6708, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0432, "vega": 0.0348, "theta": -0.0064, "rho": 0.0331, "theo": 5.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FXN270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0407, "vega": 0.0354, "theta": -0.0065, "rho": -0.016, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FXN270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0534, "vega": 0.0393, "theta": -0.0064, "rho": 0.0352, "theo": 4.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FXN270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0509, "vega": 0.0395, "theta": -0.0065, "rho": -0.0189, "theo": 0.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FXN270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0659, "vega": 0.0438, "theta": -0.0064, "rho": 0.0356, "theo": 3.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "FXN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0636, "vega": 0.044, "theta": -0.0064, "rho": -0.0228, "theo": 0.9712, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0798, "vega": 0.0483, "theta": -0.0063, "rho": 0.0353, "theo": 2.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "FXN270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0782, "vega": 0.0484, "theta": -0.0064, "rho": -0.0279, "theo": 1.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FXN270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0916, "vega": 0.0517, "theta": -0.0062, "rho": 0.033, "theo": 1.8478, "change": 0.0, "open": 0.0, "high": 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": "FXN270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0908, "vega": 0.0517, "theta": -0.0062, "rho": -0.0341, "theo": 1.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "FXN270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0947, "vega": 0.0525, "theta": -0.0062, "rho": 0.029, "theo": 1.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "FXN270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0948, "vega": 0.0525, "theta": -0.0061, "rho": -0.0409, "theo": 1.9922, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 5.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0882, "vega": 0.0507, "theta": -0.0062, "rho": 0.0246, "theo": 1.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-18T12:55:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FXN270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0889, "vega": 0.0507, "theta": -0.0061, "rho": -0.0464, "theo": 2.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "FXN270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0778, "vega": 0.0478, "theta": -0.0062, "rho": 0.021, "theo": 0.8785, "change": 0.0, "open": 0.0, "high": 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": "FXN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.079, "vega": 0.0478, "theta": -0.006, "rho": -0.0505, "theo": 3.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "FXN270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0677, "vega": 0.0448, "theta": -0.0062, "rho": 0.0182, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FXN270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0692, "vega": 0.0447, "theta": -0.006, "rho": -0.0536, "theo": 4.3606, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0591, "vega": 0.0419, "theta": -0.0063, "rho": 0.016, "theo": 0.6837, "change": 0.0, "open": 0.0, "high": 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": "FXN270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0608, "vega": 0.0418, "theta": -0.0059, "rho": -0.0556, "theo": 5.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FXN270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0521, "vega": 0.0394, "theta": -0.0063, "rho": 0.0143, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FXN270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0538, "vega": 0.0391, "theta": -0.0058, "rho": -0.0569, "theo": 6.2038, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0463, "vega": 0.0372, "theta": -0.0063, "rho": 0.0129, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FXN270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0481, "vega": 0.0368, "theta": -0.0058, "rho": -0.0585, "theo": 7.1501, "change": 0.0, "open": 0.0, "high": 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": "FXN270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.514, "open_interest": 6.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0416, "vega": 0.0353, "theta": -0.0063, "rho": 0.0118, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-08-31T12:40:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FXN270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0434, "vega": 0.0348, "theta": -0.0056, "rho": -0.0594, "theo": 8.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FXN270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0212, "vega": 0.0363, "theta": -0.0033, "rho": 0.0527, "theo": 8.2276, "change": 0.0, "open": 0.0, "high": 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": "FXN270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0207, "vega": 0.0367, "theta": -0.0047, "rho": -0.0204, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0253, "vega": 0.0402, "theta": -0.0035, "rho": 0.0577, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FXN270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0249, "vega": 0.0404, "theta": -0.0048, "rho": -0.0231, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0304, "vega": 0.0442, "theta": -0.0037, "rho": 0.0606, "theo": 6.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FXN270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0301, "vega": 0.0445, "theta": -0.0048, "rho": -0.0263, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0364, "vega": 0.0487, "theta": -0.0039, "rho": 0.0646, "theo": 5.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FXN270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0363, "vega": 0.049, "theta": -0.0048, "rho": -0.0301, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0437, "vega": 0.0533, "theta": -0.004, "rho": 0.0662, "theo": 4.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FXN270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0439, "vega": 0.0537, "theta": -0.0048, "rho": -0.0348, "theo": 1.1859, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0521, "vega": 0.0582, "theta": -0.0042, "rho": 0.0663, "theo": 3.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FXN270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0526, "vega": 0.0585, "theta": -0.0048, "rho": -0.0402, "theo": 1.3466, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0611, "vega": 0.0627, "theta": -0.0043, "rho": 0.0653, "theo": 3.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FXN270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0621, "vega": 0.063, "theta": -0.0047, "rho": -0.047, "theo": 1.57, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.069, "vega": 0.0663, "theta": -0.0043, "rho": 0.0626, "theo": 2.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FXN270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0706, "vega": 0.0665, "theta": -0.0046, "rho": -0.055, "theo": 1.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FXN270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3126, "open_interest": 2.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0733, "vega": 0.068, "theta": -0.0044, "rho": 0.0566, "theo": 1.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:05:58", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "FXN270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0754, "vega": 0.068, "theta": -0.0044, "rho": -0.0633, "theo": 2.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "FXN270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0725, "vega": 0.0675, "theta": -0.0044, "rho": 0.0499, "theo": 1.551, "change": 0.0, "open": 0.0, "high": 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": "FXN270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0752, "vega": 0.0673, "theta": -0.0043, "rho": -0.0708, "theo": 2.9655, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3423, "open_interest": 2.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.068, "vega": 0.0655, "theta": -0.0045, "rho": 0.0438, "theo": 1.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T12:43:07", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FXN270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0713, "vega": 0.0649, "theta": -0.0042, "rho": -0.077, "theo": 3.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "FXN270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0622, "vega": 0.0628, "theta": -0.0045, "rho": 0.0386, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FXN270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0658, "vega": 0.0616, "theta": -0.0041, "rho": -0.0806, "theo": 4.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "FXN270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0563, "vega": 0.06, "theta": -0.0046, "rho": 0.0344, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FXN270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0603, "vega": 0.0585, "theta": -0.004, "rho": -0.0828, "theo": 5.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "FXN270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.051, "vega": 0.0572, "theta": -0.0046, "rho": 0.031, "theo": 0.9252, "change": 0.0, "open": 0.0, "high": 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": "FXN270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0552, "vega": 0.0552, "theta": -0.0039, "rho": -0.0852, "theo": 6.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FXN270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0464, "vega": 0.0547, "theta": -0.0046, "rho": 0.0282, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FXN270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0507, "vega": 0.0523, "theta": -0.0038, "rho": -0.0856, "theo": 7.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FXN270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0424, "vega": 0.0523, "theta": -0.0046, "rho": 0.026, "theo": 0.8036, "change": 0.0, "open": 0.0, "high": 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": "FXN270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0467, "vega": 0.0493, "theta": -0.0036, "rho": -0.0864, "theo": 8.1497, "change": 0.0, "open": 0.0, "high": 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": "FXN270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.039, "vega": 0.0502, "theta": -0.0046, "rho": 0.024, "theo": 0.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FXN270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0432, "vega": 0.047, "theta": -0.0034, "rho": -0.088, "theo": 9.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "FXN270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.036, "vega": 0.0483, "theta": -0.0047, "rho": 0.0224, "theo": 0.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FXN270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0402, "vega": 0.0447, "theta": -0.0033, "rho": -0.0867, "theo": 10.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FXN270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0335, "vega": 0.0466, "theta": -0.0047, "rho": 0.021, "theo": 0.6901, "change": 0.0, "open": 0.0, "high": 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": "FXN270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0375, "vega": 0.0423, "theta": -0.0031, "rho": -0.0861, "theo": 11.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}], "symbol": "FXN", "security_type": "stock", "exchange_id": 3, "current_price": 22.44, "price_change": 0.16, "price_change_percent": 0.7181, "bid": 22.2, "ask": 22.85, "bid_size": 13500, "ask_size": 15500, "open": 22.19, "high": 22.515, "low": 22.02, "close": 22.44, "prev_day_close": 22.28, "volume": 694749, "iv30": 39.702, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191334, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "FXN"}