{"timestamp": "2026-11-10 02:09:31", "data": {"options": [{"option": "FCLD261120C00020000", "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": 0.9963, "gamma": 0.001, "vega": 0.0006, "theta": -0.0015, "rho": 0.0064, "theo": 19.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "FCLD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00021000", "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": 0.9957, "gamma": 0.0012, "vega": 0.0008, "theta": -0.002, "rho": 0.0069, "theo": 18.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "FCLD261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0041, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00022000", "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": 0.9949, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0026, "rho": 0.0075, "theo": 17.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "FCLD261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0046, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00023000", "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": 0.994, "gamma": 0.0018, "vega": 0.001, "theta": -0.0032, "rho": 0.0079, "theo": 16.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "FCLD261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0018, "vega": 0.001, "theta": -0.0051, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00024000", "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": 0.993, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0039, "rho": 0.0084, "theo": 15.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "FCLD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0057, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00025000", "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": 0.9917, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0047, "rho": 0.0087, "theo": 14.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FCLD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0064, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00026000", "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": 0.99, "gamma": 0.0035, "vega": 0.0017, "theta": -0.0056, "rho": 0.0091, "theo": 13.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FCLD261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0035, "vega": 0.0017, "theta": -0.0072, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00027000", "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": 0.9879, "gamma": 0.0044, "vega": 0.002, "theta": -0.0066, "rho": 0.0094, "theo": 12.3328, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0044, "vega": 0.002, "theta": -0.0081, "rho": -0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00028000", "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": 0.9853, "gamma": 0.0056, "vega": 0.0024, "theta": -0.0078, "rho": 0.0098, "theo": 11.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FCLD261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0057, "vega": 0.0024, "theta": -0.0091, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00029000", "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": 0.9819, "gamma": 0.0073, "vega": 0.0029, "theta": -0.0092, "rho": 0.01, "theo": 10.3468, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0073, "vega": 0.0029, "theta": -0.0104, "rho": -0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0096, "vega": 0.0036, "theta": -0.0107, "rho": 0.0103, "theo": 9.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-04T10:30:54", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FCLD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1221, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0096, "vega": 0.0036, "theta": -0.0118, "rho": -0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:33:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FCLD261120C00031000", "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": 0.9714, "gamma": 0.0126, "vega": 0.0044, "theta": -0.0126, "rho": 0.0106, "theo": 8.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FCLD261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0127, "vega": 0.0044, "theta": -0.0135, "rho": -0.0004, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00032000", "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": 0.9633, "gamma": 0.017, "vega": 0.0054, "theta": -0.0147, "rho": 0.0108, "theo": 7.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FCLD261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.017, "vega": 0.0054, "theta": -0.0156, "rho": -0.0005, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0232, "vega": 0.0068, "theta": -0.0172, "rho": 0.0111, "theo": 6.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FCLD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0232, "vega": 0.0068, "theta": -0.018, "rho": -0.0006, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0322, "vega": 0.0086, "theta": -0.0202, "rho": 0.0112, "theo": 5.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-05-12T09:38:34", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FCLD261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0322, "vega": 0.0086, "theta": -0.0209, "rho": -0.0008, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00035000", "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": 0.9119, "gamma": 0.0456, "vega": 0.0109, "theta": -0.0238, "rho": 0.0112, "theo": 4.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-05-26T13:45:05", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "FCLD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0457, "vega": 0.0109, "theta": -0.0244, "rho": -0.0012, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FCLD261120C00036000", "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": 0.8752, "gamma": 0.0658, "vega": 0.0141, "theta": -0.028, "rho": 0.011, "theo": 3.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FCLD261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.066, "vega": 0.0141, "theta": -0.0284, "rho": -0.0016, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120C00037000", "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": 0.8168, "gamma": 0.0963, "vega": 0.0182, "theta": -0.0326, "rho": 0.0105, "theo": 2.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "FCLD261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6608, "open_interest": 2.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0966, "vega": 0.0182, "theta": -0.033, "rho": -0.0023, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:38:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FCLD261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3419, "open_interest": 1.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.1389, "vega": 0.023, "theta": -0.0369, "rho": 0.0095, "theo": 1.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T10:16:10", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "FCLD261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5578, "open_interest": 1.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.1395, "vega": 0.023, "theta": -0.0372, "rho": -0.0035, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-21T09:35:34", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "FCLD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.317, "open_interest": 33.0, "volume": 1.0, "delta": 0.3833, "gamma": 0.1849, "vega": 0.0261, "theta": -0.0362, "rho": 0.0052, "theo": 0.533, "change": 0.225, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:08:57", "percent_change": 25.7143, "prev_day_close": 0.875}, {"option": "FCLD261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.1862, "vega": 0.026, "theta": -0.0364, "rho": -0.0068, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "FCLD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4403, "open_interest": 9.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0305, "vega": 0.0064, "theta": -0.0118, "rho": 0.0006, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:30:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FCLD261120P00045000", "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": -0.9618, "gamma": 0.0317, "vega": 0.0056, "theta": -0.0118, "rho": -0.0056, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FCLD261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2505, "open_interest": 1.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0075, "vega": 0.0021, "theta": -0.005, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:10:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FCLD261120P00050000", "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": -0.9944, "gamma": 0.0079, "vega": 0.001, "theta": -0.0042, "rho": -0.0018, "theo": 10.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "FCLD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0028, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120P00055000", "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": -0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 15.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "FCLD261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "FCLD261120P00060000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 20.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "FCLD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0454, "vega": 0.0378, "theta": -0.0243, "rho": 0.0219, "theo": 5.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FCLD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.045, "vega": 0.0379, "theta": -0.0245, "rho": -0.0099, "theo": 0.8812, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0548, "vega": 0.0412, "theta": -0.024, "rho": 0.022, "theo": 4.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FCLD261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0544, "vega": 0.0413, "theta": -0.0242, "rho": -0.0115, "theo": 0.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FCLD261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6925, "gamma": 0.0663, "vega": 0.0449, "theta": -0.0235, "rho": 0.0217, "theo": 3.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FCLD261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0659, "vega": 0.0449, "theta": -0.0236, "rho": -0.0137, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0793, "vega": 0.0483, "theta": -0.0229, "rho": 0.0206, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "FCLD261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0789, "vega": 0.0483, "theta": -0.0229, "rho": -0.0164, "theo": 1.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "FCLD261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0905, "vega": 0.0507, "theta": -0.0221, "rho": 0.0187, "theo": 1.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "FCLD261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.451, "gamma": 0.0902, "vega": 0.0507, "theta": -0.022, "rho": -0.0199, "theo": 1.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "FCLD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0936, "vega": 0.0507, "theta": -0.0213, "rho": 0.016, "theo": 1.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FCLD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0934, "vega": 0.0507, "theta": -0.0212, "rho": -0.0238, "theo": 2.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "FCLD261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4335, "open_interest": 0.0, "volume": 2.0, "delta": 0.3676, "gamma": 0.0868, "vega": 0.0483, "theta": -0.0208, "rho": 0.0134, "theo": 1.022, "change": 0.05, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:10:00", "percent_change": 5.0, "prev_day_close": 1.0}, {"option": "FCLD261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0867, "vega": 0.0483, "theta": -0.0206, "rho": -0.027, "theo": 2.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "FCLD261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0756, "vega": 0.0449, "theta": -0.0205, "rho": 0.0113, "theo": 0.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FCLD261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0756, "vega": 0.0449, "theta": -0.0203, "rho": -0.0291, "theo": 3.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FCLD261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0646, "vega": 0.0414, "theta": -0.0203, "rho": 0.0095, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3408, "open_interest": 1.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0648, "vega": 0.0414, "theta": -0.02, "rho": -0.0306, "theo": 4.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:19:03", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FCLD261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0554, "vega": 0.0382, "theta": -0.0201, "rho": 0.0083, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FCLD261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0556, "vega": 0.0382, "theta": -0.0197, "rho": -0.0316, "theo": 5.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FCLD261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0479, "vega": 0.0354, "theta": -0.02, "rho": 0.0073, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0482, "vega": 0.0354, "theta": -0.0195, "rho": -0.0321, "theo": 6.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FCLD261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0419, "vega": 0.033, "theta": -0.0198, "rho": 0.0065, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FCLD261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0422, "vega": 0.033, "theta": -0.0193, "rho": -0.0327, "theo": 7.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FCLD261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0369, "vega": 0.0309, "theta": -0.0196, "rho": 0.0058, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0373, "vega": 0.0309, "theta": -0.019, "rho": -0.0329, "theo": 8.1887, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0329, "vega": 0.0291, "theta": -0.0194, "rho": 0.0054, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0333, "vega": 0.029, "theta": -0.0188, "rho": -0.0333, "theo": 9.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FCLD261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0296, "vega": 0.0275, "theta": -0.0192, "rho": 0.0049, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FCLD261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.03, "vega": 0.0274, "theta": -0.0186, "rho": -0.0335, "theo": 10.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FCLD261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0268, "vega": 0.026, "theta": -0.0191, "rho": 0.0045, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FCLD261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0272, "vega": 0.0259, "theta": -0.0183, "rho": -0.0336, "theo": 11.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FCLD261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0244, "vega": 0.0247, "theta": -0.0189, "rho": 0.0042, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0248, "vega": 0.0246, "theta": -0.0181, "rho": -0.0338, "theo": 12.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FCLD261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0224, "vega": 0.0236, "theta": -0.0187, "rho": 0.004, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0228, "vega": 0.0234, "theta": -0.0179, "rho": -0.0339, "theo": 13.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "FCLD261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0206, "vega": 0.0226, "theta": -0.0185, "rho": 0.0037, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 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": "FCLD261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0211, "vega": 0.0224, "theta": -0.0176, "rho": -0.0338, "theo": 14.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "FCLD270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4435, "open_interest": 4.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0202, "vega": 0.0482, "theta": -0.0132, "rho": 0.0442, "theo": 10.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-09-14T10:07:25", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FCLD270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0193, "vega": 0.0491, "theta": -0.0139, "rho": -0.0192, "theo": 1.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FCLD270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0228, "vega": 0.0516, "theta": -0.0133, "rho": 0.0455, "theo": 9.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FCLD270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0219, "vega": 0.0523, "theta": -0.0139, "rho": -0.0211, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 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": "FCLD270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0259, "vega": 0.0551, "theta": -0.0133, "rho": 0.0469, "theo": 8.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FCLD270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.025, "vega": 0.0558, "theta": -0.0138, "rho": -0.0232, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FCLD270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0295, "vega": 0.059, "theta": -0.0134, "rho": 0.0481, "theo": 7.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "FCLD270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0285, "vega": 0.0595, "theta": -0.0138, "rho": -0.0257, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FCLD270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0337, "vega": 0.0629, "theta": -0.0133, "rho": 0.0489, "theo": 6.5849, "change": 0.0, "open": 0.0, "high": 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": "FCLD270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0326, "vega": 0.0634, "theta": -0.0137, "rho": -0.0286, "theo": 1.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FCLD270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0385, "vega": 0.0672, "theta": -0.0133, "rho": 0.0495, "theo": 5.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-09-03T10:56:24", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "FCLD270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0374, "vega": 0.0675, "theta": -0.0135, "rho": -0.032, "theo": 1.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FCLD270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0439, "vega": 0.0714, "theta": -0.0132, "rho": 0.0493, "theo": 4.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000001192093}, {"option": "FCLD270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0428, "vega": 0.0716, "theta": -0.0133, "rho": -0.0361, "theo": 1.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FCLD270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0497, "vega": 0.0755, "theta": -0.013, "rho": 0.0486, "theo": 4.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500008940697}, {"option": "FCLD270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0487, "vega": 0.0756, "theta": -0.013, "rho": -0.0412, "theo": 1.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FCLD270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0554, "vega": 0.079, "theta": -0.0127, "rho": 0.0467, "theo": 3.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0750000923872}, {"option": "FCLD270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3602, "open_interest": 1.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0544, "vega": 0.079, "theta": -0.0127, "rho": -0.047, "theo": 2.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T09:32:23", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FCLD270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0598, "vega": 0.0812, "theta": -0.0125, "rho": 0.0441, "theo": 2.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FCLD270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.059, "vega": 0.0812, "theta": -0.0123, "rho": -0.0537, "theo": 2.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "FCLD270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0618, "vega": 0.0817, "theta": -0.0122, "rho": 0.0404, "theo": 2.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FCLD270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0611, "vega": 0.0816, "theta": -0.012, "rho": -0.0607, "theo": 2.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "FCLD270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0607, "vega": 0.0803, "theta": -0.012, "rho": 0.0363, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-05T10:53:18", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FCLD270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0602, "vega": 0.0803, "theta": -0.0116, "rho": -0.0672, "theo": 3.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500005960464}, {"option": "FCLD270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0573, "vega": 0.0775, "theta": -0.0118, "rho": 0.0324, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FCLD270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.057, "vega": 0.0775, "theta": -0.0113, "rho": -0.0726, "theo": 4.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FCLD270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0527, "vega": 0.0741, "theta": -0.0116, "rho": 0.0289, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FCLD270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0526, "vega": 0.0741, "theta": -0.0111, "rho": -0.0768, "theo": 5.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "FCLD270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.048, "vega": 0.0704, "theta": -0.0115, "rho": 0.026, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FCLD270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0481, "vega": 0.0705, "theta": -0.0108, "rho": -0.08, "theo": 5.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "FCLD270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0436, "vega": 0.0669, "theta": -0.0114, "rho": 0.0234, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 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": "FCLD270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0438, "vega": 0.067, "theta": -0.0106, "rho": -0.0824, "theo": 6.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FCLD270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0396, "vega": 0.0635, "theta": -0.0113, "rho": 0.0214, "theo": 0.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FCLD270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0399, "vega": 0.0637, "theta": -0.0104, "rho": -0.0838, "theo": 7.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FCLD270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4891, "open_interest": 2.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.036, "vega": 0.0605, "theta": -0.0112, "rho": 0.0196, "theo": 0.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-12T14:50:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FCLD270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0365, "vega": 0.0606, "theta": -0.0102, "rho": -0.0855, "theo": 8.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FCLD270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.033, "vega": 0.0576, "theta": -0.0112, "rho": 0.0181, "theo": 0.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FCLD270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0335, "vega": 0.0577, "theta": -0.01, "rho": -0.0861, "theo": 9.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FCLD270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0279, "vega": 0.0528, "theta": -0.011, "rho": 0.0157, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FCLD270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0286, "vega": 0.0528, "theta": -0.0096, "rho": -0.0875, "theo": 11.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FCLD270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0198, "vega": 0.0436, "theta": -0.0106, "rho": 0.0118, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 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": "FCLD270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0207, "vega": 0.0434, "theta": -0.0087, "rho": -0.0877, "theo": 16.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "FCLD270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.015, "vega": 0.0374, "theta": -0.0102, "rho": 0.0095, "theo": 0.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FCLD270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0161, "vega": 0.0367, "theta": -0.0078, "rho": -0.0874, "theo": 21.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "FCLD270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0271, "vega": 0.0948, "theta": -0.0096, "rho": 0.1122, "theo": 7.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FCLD270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0281, "vega": 0.0956, "theta": -0.0106, "rho": -0.0586, "theo": 2.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FCLD270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.03, "vega": 0.0991, "theta": -0.0096, "rho": 0.1109, "theo": 6.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500010728836}, {"option": "FCLD270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0312, "vega": 0.0999, "theta": -0.0105, "rho": -0.063, "theo": 2.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "FCLD270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0329, "vega": 0.1033, "theta": -0.0095, "rho": 0.1087, "theo": 5.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "FCLD270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0345, "vega": 0.1039, "theta": -0.0104, "rho": -0.0682, "theo": 2.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FCLD270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0359, "vega": 0.1071, "theta": -0.0095, "rho": 0.1056, "theo": 5.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000009685755}, {"option": "FCLD270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0379, "vega": 0.1076, "theta": -0.0103, "rho": -0.0732, "theo": 3.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FCLD270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0386, "vega": 0.1104, "theta": -0.0094, "rho": 0.1014, "theo": 4.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FCLD270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0411, "vega": 0.1105, "theta": -0.0102, "rho": -0.079, "theo": 3.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FCLD270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0409, "vega": 0.1127, "theta": -0.0094, "rho": 0.0963, "theo": 3.9655, "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": 3.40000009536743}, {"option": "FCLD270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0439, "vega": 0.1122, "theta": -0.0101, "rho": -0.0839, "theo": 3.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "FCLD270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0424, "vega": 0.1139, "theta": -0.0093, "rho": 0.0903, "theo": 3.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FCLD270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.046, "vega": 0.1125, "theta": -0.01, "rho": -0.0889, "theo": 4.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999989271164}, {"option": "FCLD270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0429, "vega": 0.1139, "theta": -0.0092, "rho": 0.084, "theo": 2.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FCLD270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0471, "vega": 0.1115, "theta": -0.0099, "rho": -0.0933, "theo": 4.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "FCLD270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0425, "vega": 0.1128, "theta": -0.0092, "rho": 0.0776, "theo": 2.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "FCLD270521P00043000", "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": -0.5916, "gamma": 0.0472, "vega": 0.109, "theta": -0.0099, "rho": -0.0962, "theo": 5.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "FCLD270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0413, "vega": 0.1108, "theta": -0.0091, "rho": 0.0715, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FCLD270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0464, "vega": 0.1056, "theta": -0.0098, "rho": -0.0992, "theo": 6.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "FCLD270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0396, "vega": 0.1082, "theta": -0.0091, "rho": 0.066, "theo": 2.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FCLD270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0449, "vega": 0.1014, "theta": -0.0097, "rho": -0.1002, "theo": 6.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FCLD270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0377, "vega": 0.1054, "theta": -0.009, "rho": 0.0611, "theo": 1.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FCLD270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0432, "vega": 0.097, "theta": -0.0097, "rho": -0.1017, "theo": 7.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FCLD270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0356, "vega": 0.1023, "theta": -0.009, "rho": 0.0566, "theo": 1.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FCLD270521P00047000", "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": -0.7254, "gamma": 0.0412, "vega": 0.0929, "theta": -0.0096, "rho": -0.1018, "theo": 8.6363, "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": 9.10000014305115}, {"option": "FCLD270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0336, "vega": 0.0993, "theta": -0.009, "rho": 0.0529, "theo": 1.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FCLD270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0392, "vega": 0.088, "theta": -0.0096, "rho": -0.1005, "theo": 9.5242, "change": 0.0, "open": 0.0, "high": 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": "FCLD270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0317, "vega": 0.0963, "theta": -0.009, "rho": 0.0494, "theo": 1.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FCLD270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0374, "vega": 0.0838, "theta": -0.0095, "rho": -0.1007, "theo": 10.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FCLD270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.03, "vega": 0.0934, "theta": -0.0089, "rho": 0.0464, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FCLD270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0355, "vega": 0.0802, "theta": -0.0094, "rho": -0.1006, "theo": 11.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FCLD270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0283, "vega": 0.0908, "theta": -0.0089, "rho": 0.0438, "theo": 1.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FCLD270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0338, "vega": 0.0762, "theta": -0.0094, "rho": -0.0999, "theo": 12.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FCLD270521C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0268, "vega": 0.0882, "theta": -0.0089, "rho": 0.0415, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FCLD270521P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0323, "vega": 0.0726, "theta": -0.0093, "rho": -0.0979, "theo": 13.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "FCLD270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0254, "vega": 0.0857, "theta": -0.0089, "rho": 0.0393, "theo": 1.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FCLD270521P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0308, "vega": 0.0686, "theta": -0.0092, "rho": -0.0959, "theo": 14.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}], "symbol": "FCLD", "security_type": "stock", "exchange_id": 3, "current_price": 39.2863, "price_change": 1.2963, "price_change_percent": 3.4122, "bid": 22.38, "ask": 59.26, "bid_size": 100, "ask_size": 100, "open": 38.38, "high": 39.46, "low": 38.38, "close": 39.2863, "prev_day_close": 37.99, "volume": 26004, "iv30": 33.749, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415206207, "last_trade_time": "2026-11-09T15:44:01", "tick": "down"}, "symbol": "FCLD"}