{"timestamp": "2026-09-21 02:32:00", "data": {"options": [{"option": "FTRE261016C00005000", "bid": 13.5, "bid_size": 40.0, "ask": 16.6, "ask_size": 10.0, "iv": 2.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0062, "rho": 0.0036, "theo": 15.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FTRE261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 180.0, "iv": 3.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0063, "rho": -0.0002, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016C00007500", "bid": 11.0, "bid_size": 40.0, "ask": 14.4, "ask_size": 10.0, "iv": 2.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0046, "vega": 0.0028, "theta": -0.0099, "rho": 0.0053, "theo": 12.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FTRE261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 2.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0046, "vega": 0.0028, "theta": -0.0099, "rho": -0.0004, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016C00010000", "bid": 8.8, "bid_size": 40.0, "ask": 11.9, "ask_size": 10.0, "iv": 1.9734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0096, "vega": 0.0048, "theta": -0.014, "rho": 0.0069, "theo": 10.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FTRE261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 2.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0096, "vega": 0.0048, "theta": -0.014, "rho": -0.0007, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016C00012500", "bid": 6.5, "bid_size": 65.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0188, "vega": 0.0077, "theta": -0.0184, "rho": 0.0082, "theo": 7.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FTRE261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 1.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0189, "vega": 0.0078, "theta": -0.0184, "rho": -0.0012, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016C00015000", "bid": 4.6, "bid_size": 65.0, "ask": 6.4, "ask_size": 25.0, "iv": 1.1133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.036, "vega": 0.0119, "theta": -0.0229, "rho": 0.0091, "theo": 5.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FTRE261016P00015000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 107.0, "iv": 0.8323, "open_interest": 84.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0361, "vega": 0.012, "theta": -0.023, "rho": -0.0021, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T14:58:29", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FTRE261016C00017500", "bid": 2.75, "bid_size": 16.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.7857, "open_interest": 10.0, "volume": 2.0, "delta": 0.7534, "gamma": 0.0665, "vega": 0.0175, "theta": -0.0269, "rho": 0.009, "theo": 3.3004, "change": -0.75, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T15:44:01", "percent_change": -20.8333, "prev_day_close": 3.02499997615814}, {"option": "FTRE261016P00017500", "bid": 0.3, "bid_size": 10.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.6538, "open_interest": 26.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0668, "vega": 0.0175, "theta": -0.027, "rho": -0.0038, "theo": 0.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T14:57:30", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FTRE261016C00020000", "bid": 1.05, "bid_size": 15.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.7336, "open_interest": 937.0, "volume": 1.0, "delta": 0.5425, "gamma": 0.1008, "vega": 0.0219, "theta": -0.028, "rho": 0.0071, "theo": 1.5741, "change": -0.63, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-18T15:28:37", "percent_change": -31.5, "prev_day_close": 1.5}, {"option": "FTRE261016P00020000", "bid": 0.9, "bid_size": 15.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.7277, "open_interest": 2.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.1017, "vega": 0.0219, "theta": -0.0282, "rho": -0.0066, "theo": 1.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-17T15:21:49", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "FTRE261016C00022500", "bid": 0.1, "bid_size": 788.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.6408, "open_interest": 68.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0893, "vega": 0.0196, "theta": -0.0252, "rho": 0.0042, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T11:32:05", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "FTRE261016P00022500", "bid": 2.4, "bid_size": 158.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.0907, "vega": 0.0194, "theta": -0.0256, "rho": -0.0088, "theo": 3.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "FTRE261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.8598, "open_interest": 2.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0608, "vega": 0.0152, "theta": -0.0221, "rho": 0.0026, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T14:23:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FTRE261016P00025000", "bid": 4.7, "bid_size": 65.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.8964, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0622, "vega": 0.0147, "theta": -0.0226, "rho": -0.0095, "theo": 5.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FTRE261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0424, "vega": 0.0121, "theta": -0.0198, "rho": 0.0018, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016P00027500", "bid": 6.8, "bid_size": 65.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0438, "vega": 0.0115, "theta": -0.0205, "rho": -0.0097, "theo": 7.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FTRE261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0315, "vega": 0.01, "theta": -0.0182, "rho": 0.0014, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016P00030000", "bid": 9.2, "bid_size": 65.0, "ask": 10.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0328, "vega": 0.0092, "theta": -0.0189, "rho": -0.0092, "theo": 10.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FTRE261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0246, "vega": 0.0085, "theta": -0.017, "rho": 0.0011, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016P00032500", "bid": 11.0, "bid_size": 65.0, "ask": 13.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0258, "vega": 0.0077, "theta": -0.0178, "rho": -0.009, "theo": 12.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FTRE261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.02, "vega": 0.0075, "theta": -0.016, "rho": 0.0009, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 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": "FTRE261016P00035000", "bid": 14.0, "bid_size": 30.0, "ask": 16.3, "ask_size": 11.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0211, "vega": 0.0066, "theta": -0.0169, "rho": -0.0087, "theo": 15.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "FTRE261120C00002500", "bid": 16.0, "bid_size": 30.0, "ask": 19.4, "ask_size": 10.0, "iv": 3.0711, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0015, "theta": -0.003, "rho": 0.004, "theo": 17.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-05-06T10:53:30", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FTRE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 2.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.0015, "theta": -0.003, "rho": -0.0003, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FTRE261120C00005000", "bid": 13.5, "bid_size": 30.0, "ask": 16.9, "ask_size": 10.0, "iv": 1.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0028, "vega": 0.0038, "theta": -0.006, "rho": 0.0078, "theo": 15.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "FTRE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 2.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0028, "vega": 0.0038, "theta": -0.0061, "rho": -0.0009, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 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": "FTRE261120C00007500", "bid": 11.6, "bid_size": 35.0, "ask": 14.2, "ask_size": 10.0, "iv": 1.732, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0061, "vega": 0.007, "theta": -0.0093, "rho": 0.0112, "theo": 12.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-05-01T14:51:27", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FTRE261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.7975, "open_interest": 3.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0061, "vega": 0.007, "theta": -0.0093, "rho": -0.0017, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-16T11:36:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTRE261120C00010000", "bid": 9.4, "bid_size": 65.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.9944, "open_interest": 8.0, "volume": 1.0, "delta": 0.9365, "gamma": 0.0114, "vega": 0.0112, "theta": -0.0126, "rho": 0.0141, "theo": 10.5697, "change": -1.0, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-18T09:54:44", "percent_change": -8.92857, "prev_day_close": 10.1999998092651}, {"option": "FTRE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.3362, "open_interest": 122.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0115, "vega": 0.0112, "theta": -0.0127, "rho": -0.003, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T15:11:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTRE261120C00012500", "bid": 7.1, "bid_size": 65.0, "ask": 9.3, "ask_size": 34.0, "iv": 1.1309, "open_interest": 7.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0194, "vega": 0.0164, "theta": -0.0159, "rho": 0.0164, "theo": 8.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-07-17T12:31:13", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "FTRE261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 1.0543, "open_interest": 18.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0195, "vega": 0.0164, "theta": -0.016, "rho": -0.0049, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T09:50:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTRE261120C00015000", "bid": 4.8, "bid_size": 65.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.8688, "open_interest": 54.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0307, "vega": 0.0223, "theta": -0.0188, "rho": 0.0176, "theo": 6.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T15:39:06", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FTRE261120P00015000", "bid": 0.3, "bid_size": 13.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.9201, "open_interest": 1.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.031, "vega": 0.0224, "theta": -0.0189, "rho": -0.0075, "theo": 1.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-06-22T15:46:04", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "FTRE261120C00017500", "bid": 3.3, "bid_size": 61.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.8301, "open_interest": 94.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0447, "vega": 0.0284, "theta": -0.0208, "rho": 0.0174, "theo": 4.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-16T15:52:30", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FTRE261120P00017500", "bid": 0.75, "bid_size": 62.0, "ask": 2.3, "ask_size": 44.0, "iv": 0.8545, "open_interest": 11.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0453, "vega": 0.0284, "theta": -0.0211, "rho": -0.0111, "theo": 1.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-16T11:36:36", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "FTRE261120C00020000", "bid": 2.3, "bid_size": 35.0, "ask": 3.1, "ask_size": 73.0, "iv": 0.7936, "open_interest": 26.0, "volume": 10.0, "delta": 0.5833, "gamma": 0.0575, "vega": 0.0326, "theta": -0.0214, "rho": 0.0154, "theo": 2.8044, "change": -0.695, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T13:52:14", "percent_change": -22.6016, "prev_day_close": 2.52499997615814}, {"option": "FTRE261120P00020000", "bid": 2.25, "bid_size": 21.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0586, "vega": 0.0325, "theta": -0.0218, "rho": -0.0154, "theo": 2.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "FTRE261120C00022500", "bid": 0.95, "bid_size": 42.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.7493, "open_interest": 17.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0613, "vega": 0.0327, "theta": -0.0202, "rho": 0.0121, "theo": 1.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-15T14:11:18", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "FTRE261120P00022500", "bid": 3.6, "bid_size": 41.0, "ask": 5.1, "ask_size": 61.0, "iv": 0.8645, "open_interest": 1.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0631, "vega": 0.0323, "theta": -0.0208, "rho": -0.0195, "theo": 4.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-12T10:36:11", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FTRE261120C00025000", "bid": 0.65, "bid_size": 47.0, "ask": 1.45, "ask_size": 64.0, "iv": 0.765, "open_interest": 5.0, "volume": 1.0, "delta": 0.3135, "gamma": 0.0549, "vega": 0.0294, "theta": -0.0182, "rho": 0.0089, "theo": 1.0933, "change": -0.525, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T13:10:58", "percent_change": -38.1818, "prev_day_close": 1.05000001192093}, {"option": "FTRE261120P00025000", "bid": 5.2, "bid_size": 42.0, "ask": 7.1, "ask_size": 59.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0572, "vega": 0.0283, "theta": -0.0189, "rho": -0.0216, "theo": 5.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FTRE261120C00027500", "bid": 0.05, "bid_size": 1205.0, "ask": 1.4, "ask_size": 66.0, "iv": 0.798, "open_interest": 1.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0452, "vega": 0.0252, "theta": -0.0162, "rho": 0.0066, "theo": 0.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T09:45:41", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "FTRE261120P00027500", "bid": 7.3, "bid_size": 159.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0478, "vega": 0.0235, "theta": -0.0171, "rho": -0.0221, "theo": 8.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FTRE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.8691, "open_interest": 3.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0367, "vega": 0.0216, "theta": -0.0145, "rho": 0.0051, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T14:21:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FTRE261120P00030000", "bid": 9.3, "bid_size": 65.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0394, "vega": 0.0193, "theta": -0.0156, "rho": -0.0216, "theo": 10.4576, "change": 0.0, "open": 0.0, "high": 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": "FTRE261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0301, "vega": 0.0187, "theta": -0.0133, "rho": 0.0041, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 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": "FTRE261120P00032500", "bid": 11.7, "bid_size": 65.0, "ask": 13.9, "ask_size": 29.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0328, "vega": 0.0158, "theta": -0.0145, "rho": -0.0201, "theo": 12.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "FTRE261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0252, "vega": 0.0164, "theta": -0.0123, "rho": 0.0034, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 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": "FTRE261120P00035000", "bid": 13.6, "bid_size": 34.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0279, "vega": 0.0129, "theta": -0.0136, "rho": -0.0187, "theo": 15.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FTRE261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0214, "vega": 0.0147, "theta": -0.0114, "rho": 0.0029, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTRE261120P00037500", "bid": 16.0, "bid_size": 33.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0239, "vega": 0.0107, "theta": -0.0128, "rho": -0.0168, "theo": 17.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FTRE270219C00002500", "bid": 16.0, "bid_size": 30.0, "ask": 19.4, "ask_size": 10.0, "iv": 2.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0002, "rho": 0.0048, "theo": 17.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.94, "last_trade_time": "2026-09-16T13:33:16", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FTRE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0009, "rho": -0.0006, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FTRE270219C00005000", "bid": 13.4, "bid_size": 30.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.5117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0028, "vega": 0.0057, "theta": -0.0016, "rho": 0.0139, "theo": 15.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FTRE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.6924, "open_interest": 1.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0027, "vega": 0.0056, "theta": -0.0023, "rho": -0.002, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-14T12:48:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTRE270219C00007500", "bid": 12.4, "bid_size": 21.0, "ask": 13.2, "ask_size": 21.0, "iv": 1.1522, "open_interest": 48.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0063, "vega": 0.0114, "theta": -0.0034, "rho": 0.0233, "theo": 12.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-28T09:33:22", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "FTRE270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.1531, "open_interest": 2.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0062, "vega": 0.0114, "theta": -0.004, "rho": -0.0044, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T12:57:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTRE270219C00010000", "bid": 9.5, "bid_size": 65.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.9765, "open_interest": 2.0, "volume": 1.0, "delta": 0.9181, "gamma": 0.0115, "vega": 0.0189, "theta": -0.0054, "rho": 0.0311, "theo": 10.5548, "change": -0.45, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-18T09:54:44", "percent_change": -4.09091, "prev_day_close": 10.4499998092651}, {"option": "FTRE270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.8729, "open_interest": 4.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0115, "vega": 0.0189, "theta": -0.006, "rho": -0.0083, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:54:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FTRE270219C00012500", "bid": 7.3, "bid_size": 107.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.681, "open_interest": 0.0, "volume": 1.0, "delta": 0.8639, "gamma": 0.0185, "vega": 0.0276, "theta": -0.0075, "rho": 0.0361, "theo": 8.5192, "change": -1.2, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T11:00:35", "percent_change": -13.0435, "prev_day_close": 7.90000009536743}, {"option": "FTRE270219P00012500", "bid": 0.45, "bid_size": 46.0, "ask": 1.7, "ask_size": 69.0, "iv": 0.9133, "open_interest": 21.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0187, "vega": 0.0277, "theta": -0.008, "rho": -0.0138, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:57:37", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "FTRE270219C00015000", "bid": 5.9, "bid_size": 51.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.8924, "open_interest": 16.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0267, "vega": 0.0366, "theta": -0.0094, "rho": 0.0381, "theo": 6.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-16T10:07:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FTRE270219P00015000", "bid": 0.1, "bid_size": 1292.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.7159, "open_interest": 6.0, "volume": 0.0, "delta": -0.206, "gamma": 0.027, "vega": 0.0368, "theta": -0.0098, "rho": -0.0212, "theo": 1.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T13:11:39", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "FTRE270219C00017500", "bid": 4.1, "bid_size": 23.0, "ask": 6.7, "ask_size": 33.0, "iv": 0.8378, "open_interest": 23.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0345, "vega": 0.0445, "theta": -0.0109, "rho": 0.0373, "theo": 5.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-09-01T13:26:53", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "FTRE270219P00017500", "bid": 2.0, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.7922, "open_interest": 6.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0351, "vega": 0.0446, "theta": -0.0112, "rho": -0.0301, "theo": 2.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T15:23:52", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FTRE270219C00020000", "bid": 2.95, "bid_size": 31.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7501, "open_interest": 37.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0402, "vega": 0.0496, "theta": -0.0117, "rho": 0.0343, "theo": 3.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-16T15:52:30", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "FTRE270219P00020000", "bid": 2.3, "bid_size": 27.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7216, "open_interest": 9.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0412, "vega": 0.0497, "theta": -0.012, "rho": -0.0395, "theo": 3.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T13:17:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FTRE270219C00022500", "bid": 2.1, "bid_size": 40.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.7533, "open_interest": 16.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0426, "vega": 0.0513, "theta": -0.0118, "rho": 0.03, "theo": 2.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T13:35:32", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FTRE270219P00022500", "bid": 3.8, "bid_size": 21.0, "ask": 6.6, "ask_size": 24.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.044, "vega": 0.0512, "theta": -0.0121, "rho": -0.0483, "theo": 5.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FTRE270219C00025000", "bid": 1.2, "bid_size": 22.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.7517, "open_interest": 14.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0418, "vega": 0.05, "theta": -0.0115, "rho": 0.0254, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FTRE270219P00025000", "bid": 5.6, "bid_size": 26.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0436, "vega": 0.0495, "theta": -0.0118, "rho": -0.0556, "theo": 6.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FTRE270219C00027500", "bid": 0.55, "bid_size": 33.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.7162, "open_interest": 2.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0389, "vega": 0.0468, "theta": -0.0108, "rho": 0.0212, "theo": 1.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "FTRE270219P00027500", "bid": 7.4, "bid_size": 65.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0412, "vega": 0.0458, "theta": -0.0111, "rho": -0.0601, "theo": 8.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FTRE270219C00030000", "bid": 0.05, "bid_size": 1177.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.7206, "open_interest": 1.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0352, "vega": 0.043, "theta": -0.0101, "rho": 0.0176, "theo": 1.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-07-28T14:46:42", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "FTRE270219P00030000", "bid": 9.8, "bid_size": 65.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0379, "vega": 0.0413, "theta": -0.0104, "rho": -0.0625, "theo": 11.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FTRE270219C00032500", "bid": 0.05, "bid_size": 1176.0, "ask": 2.65, "ask_size": 28.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0313, "vega": 0.039, "theta": -0.0093, "rho": 0.0148, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 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": "FTRE270219P00032500", "bid": 12.1, "bid_size": 65.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0344, "vega": 0.0363, "theta": -0.0096, "rho": -0.0619, "theo": 13.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FTRE270219C00035000", "bid": 0.1, "bid_size": 1053.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.7045, "open_interest": 16.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0278, "vega": 0.0354, "theta": -0.0086, "rho": 0.0126, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "FTRE270219P00035000", "bid": 14.3, "bid_size": 65.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0312, "vega": 0.0317, "theta": -0.0089, "rho": -0.0604, "theo": 15.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "FTRE270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0246, "vega": 0.0321, "theta": -0.008, "rho": 0.0108, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 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": "FTRE270219P00037500", "bid": 16.6, "bid_size": 65.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0284, "vega": 0.0277, "theta": -0.0083, "rho": -0.0591, "theo": 17.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "FTRE270521C00007500", "bid": 11.8, "bid_size": 65.0, "ask": 14.9, "ask_size": 35.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0064, "vega": 0.0181, "theta": -0.0031, "rho": 0.0376, "theo": 13.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "FTRE270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 38.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0065, "vega": 0.0182, "theta": -0.0039, "rho": -0.0102, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 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": "FTRE270521C00010000", "bid": 10.0, "bid_size": 23.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0107, "vega": 0.0276, "theta": -0.0047, "rho": 0.0456, "theo": 11.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FTRE270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 45.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0108, "vega": 0.0278, "theta": -0.0055, "rho": -0.0174, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 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": "FTRE270521C00012500", "bid": 8.4, "bid_size": 17.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0156, "vega": 0.0376, "theta": -0.0063, "rho": 0.0508, "theo": 9.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FTRE270521P00012500", "bid": 0.15, "bid_size": 1215.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.016, "vega": 0.038, "theta": -0.007, "rho": -0.0265, "theo": 1.6281, "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": 1.52500005066395}, {"option": "FTRE270521C00015000", "bid": 6.7, "bid_size": 32.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.8531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0207, "vega": 0.0472, "theta": -0.0077, "rho": 0.0533, "theo": 8.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FTRE270521P00015000", "bid": 1.25, "bid_size": 31.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0213, "vega": 0.0475, "theta": -0.0083, "rho": -0.0372, "theo": 2.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FTRE270521C00017500", "bid": 5.3, "bid_size": 41.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0252, "vega": 0.0552, "theta": -0.0088, "rho": 0.0534, "theo": 6.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FTRE270521P00017500", "bid": 2.7, "bid_size": 19.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0261, "vega": 0.0555, "theta": -0.0094, "rho": -0.0489, "theo": 3.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "FTRE270521C00020000", "bid": 4.9, "bid_size": 52.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.0286, "vega": 0.0611, "theta": -0.0096, "rho": 0.0514, "theo": 5.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FTRE270521P00020000", "bid": 3.9, "bid_size": 72.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0299, "vega": 0.0612, "theta": -0.0102, "rho": -0.0609, "theo": 4.761, "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": 4.90000009536743}, {"option": "FTRE270521C00022500", "bid": 3.2, "bid_size": 50.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.7973, "open_interest": 0.0, "volume": 5.0, "delta": 0.5903, "gamma": 0.0307, "vega": 0.0646, "theta": -0.0101, "rho": 0.0482, "theo": 4.5311, "change": -0.65, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T11:10:32", "percent_change": -13.4021, "prev_day_close": 4.5}, {"option": "FTRE270521P00022500", "bid": 5.5, "bid_size": 70.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0325, "vega": 0.0643, "theta": -0.0106, "rho": -0.0718, "theo": 6.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FTRE270521C00025000", "bid": 2.4, "bid_size": 78.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0314, "vega": 0.0659, "theta": -0.0103, "rho": 0.0443, "theo": 3.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "FTRE270521P00025000", "bid": 7.2, "bid_size": 75.0, "ask": 9.3, "ask_size": 66.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0337, "vega": 0.0649, "theta": -0.0108, "rho": -0.0812, "theo": 7.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FTRE270521C00027500", "bid": 2.0, "bid_size": 31.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0312, "vega": 0.0656, "theta": -0.0103, "rho": 0.0403, "theo": 3.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FTRE270521P00027500", "bid": 8.6, "bid_size": 30.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.034, "vega": 0.0636, "theta": -0.0108, "rho": -0.0884, "theo": 9.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FTRE270521C00030000", "bid": 1.3, "bid_size": 32.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0303, "vega": 0.0642, "theta": -0.0102, "rho": 0.0366, "theo": 2.7343, "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": 2.64999997615814}, {"option": "FTRE270521P00030000", "bid": 10.6, "bid_size": 34.0, "ask": 13.4, "ask_size": 30.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0335, "vega": 0.061, "theta": -0.0107, "rho": -0.0931, "theo": 11.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FTRE270521C00032500", "bid": 0.95, "bid_size": 33.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.029, "vega": 0.0622, "theta": -0.01, "rho": 0.0332, "theo": 2.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "FTRE270521P00032500", "bid": 12.7, "bid_size": 17.0, "ask": 15.4, "ask_size": 28.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0327, "vega": 0.0579, "theta": -0.0106, "rho": -0.0969, "theo": 14.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}], "symbol": "FTRE", "security_type": "stock", "exchange_id": 2, "current_price": 19.9325, "price_change": -0.35, "price_change_percent": -1.7561, "bid": 19.15, "ask": 20.68, "bid_size": 100, "ask_size": 200, "open": 20.1, "high": 20.22, "low": 19.2801, "close": 19.93, "prev_day_close": 19.93, "volume": 3107458, "iv30": 71.988, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "FTRE"}