{"timestamp": "2026-11-10 02:12:56", "data": {"options": [{"option": "FDEM261120C00027000", "bid": 5.4, "bid_size": 330.0, "ask": 7.3, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.026, "vega": 0.0083, "theta": -0.0331, "rho": 0.0086, "theo": 6.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FDEM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 1.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0262, "vega": 0.0083, "theta": -0.0341, "rho": -0.0009, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120C00028000", "bid": 4.4, "bid_size": 330.0, "ask": 6.3, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0334, "vega": 0.0096, "theta": -0.0348, "rho": 0.0088, "theo": 5.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FDEM261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 1.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0337, "vega": 0.0096, "theta": -0.0357, "rho": -0.001, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120C00029000", "bid": 3.5, "bid_size": 330.0, "ask": 5.3, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0439, "vega": 0.0112, "theta": -0.0366, "rho": 0.0089, "theo": 4.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FDEM261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0442, "vega": 0.0112, "theta": -0.0374, "rho": -0.0013, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 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": "FDEM261120C00030000", "bid": 2.5, "bid_size": 330.0, "ask": 4.4, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0589, "vega": 0.0132, "theta": -0.0384, "rho": 0.0089, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "FDEM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0595, "vega": 0.0132, "theta": -0.0392, "rho": -0.0016, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDEM261120C00031000", "bid": 1.6, "bid_size": 334.0, "ask": 3.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0814, "vega": 0.0158, "theta": -0.0402, "rho": 0.0087, "theo": 3.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "FDEM261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0823, "vega": 0.0158, "theta": -0.041, "rho": -0.002, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 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": "FDEM261120C00032000", "bid": 0.7, "bid_size": 330.0, "ask": 2.55, "ask_size": 321.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.1143, "vega": 0.019, "theta": -0.042, "rho": 0.0081, "theo": 2.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "FDEM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 333.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.116, "vega": 0.0191, "theta": -0.0428, "rho": -0.0026, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 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": "FDEM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 280.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.6237, "gamma": 0.1526, "vega": 0.0222, "theta": -0.0438, "rho": 0.007, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 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": "FDEM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 290.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.1553, "vega": 0.0223, "theta": -0.0447, "rho": -0.0037, "theo": 0.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDEM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 283.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.1601, "vega": 0.0232, "theta": -0.0457, "rho": 0.0052, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FDEM261120P00034000", "bid": 0.05, "bid_size": 584.0, "ask": 1.95, "ask_size": 278.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.1635, "vega": 0.0231, "theta": -0.0466, "rho": -0.005, "theo": 1.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "FDEM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.1308, "vega": 0.0214, "theta": -0.0472, "rho": 0.0038, "theo": 0.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDEM261120P00035000", "bid": 0.85, "bid_size": 334.0, "ask": 2.65, "ask_size": 67.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.1339, "vega": 0.0209, "theta": -0.048, "rho": -0.0056, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FDEM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.1008, "vega": 0.019, "theta": -0.0477, "rho": 0.0029, "theo": 0.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00036000", "bid": 1.8, "bid_size": 330.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.1034, "vega": 0.0184, "theta": -0.0486, "rho": -0.006, "theo": 2.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FDEM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.079, "vega": 0.0169, "theta": -0.0477, "rho": 0.0024, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00037000", "bid": 2.75, "bid_size": 330.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0813, "vega": 0.016, "theta": -0.0486, "rho": -0.0061, "theo": 3.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FDEM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0636, "vega": 0.0151, "theta": -0.0474, "rho": 0.002, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00038000", "bid": 3.7, "bid_size": 330.0, "ask": 5.7, "ask_size": 67.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0656, "vega": 0.0144, "theta": -0.0483, "rho": -0.0063, "theo": 4.7176, "change": 0.0, "open": 0.0, "high": 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": "FDEM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0525, "vega": 0.0137, "theta": -0.0468, "rho": 0.0017, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00039000", "bid": 4.7, "bid_size": 330.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0542, "vega": 0.013, "theta": -0.0478, "rho": -0.0064, "theo": 5.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FDEM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0443, "vega": 0.0126, "theta": -0.0462, "rho": 0.0015, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00040000", "bid": 5.7, "bid_size": 330.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0457, "vega": 0.0118, "theta": -0.0471, "rho": -0.0064, "theo": 6.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FDEM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.038, "vega": 0.0116, "theta": -0.0456, "rho": 0.0013, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00041000", "bid": 6.7, "bid_size": 330.0, "ask": 8.7, "ask_size": 67.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0392, "vega": 0.0107, "theta": -0.0464, "rho": -0.0063, "theo": 7.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FDEM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 1.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.033, "vega": 0.0107, "theta": -0.0449, "rho": 0.0012, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00042000", "bid": 7.7, "bid_size": 330.0, "ask": 9.7, "ask_size": 67.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0342, "vega": 0.0099, "theta": -0.0457, "rho": -0.0064, "theo": 8.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FDEM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 1.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0291, "vega": 0.01, "theta": -0.0442, "rho": 0.0011, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00043000", "bid": 8.7, "bid_size": 330.0, "ask": 10.7, "ask_size": 67.0, "iv": 1.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0302, "vega": 0.0091, "theta": -0.045, "rho": -0.0062, "theo": 9.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FDEM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 1.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0259, "vega": 0.0094, "theta": -0.0436, "rho": 0.001, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00044000", "bid": 9.7, "bid_size": 330.0, "ask": 11.7, "ask_size": 67.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0268, "vega": 0.0085, "theta": -0.0442, "rho": -0.0063, "theo": 10.6011, "change": 0.0, "open": 0.0, "high": 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": "FDEM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 342.0, "iv": 1.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0233, "vega": 0.0088, "theta": -0.0429, "rho": 0.0009, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDEM261120P00045000", "bid": 10.7, "bid_size": 330.0, "ask": 12.7, "ask_size": 67.0, "iv": 1.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0241, "vega": 0.008, "theta": -0.0434, "rho": -0.0065, "theo": 11.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FDEM261218C00025000", "bid": 7.4, "bid_size": 330.0, "ask": 9.4, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0201, "vega": 0.0156, "theta": -0.0135, "rho": 0.0146, "theo": 8.7774, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 342.0, "iv": 0.851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0194, "vega": 0.0161, "theta": -0.0138, "rho": -0.0032, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDEM261218C00026000", "bid": 6.4, "bid_size": 330.0, "ask": 8.5, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0244, "vega": 0.0176, "theta": -0.014, "rho": 0.0156, "theo": 7.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FDEM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0236, "vega": 0.018, "theta": -0.0143, "rho": -0.0037, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDEM261218C00027000", "bid": 5.4, "bid_size": 330.0, "ask": 7.5, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.03, "vega": 0.0199, "theta": -0.0145, "rho": 0.0164, "theo": 6.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FDEM261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0292, "vega": 0.0203, "theta": -0.0147, "rho": -0.0043, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218C00028000", "bid": 4.4, "bid_size": 330.0, "ask": 6.6, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0373, "vega": 0.0225, "theta": -0.0149, "rho": 0.0171, "theo": 5.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "FDEM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0364, "vega": 0.023, "theta": -0.0151, "rho": -0.0052, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FDEM261218C00029000", "bid": 3.5, "bid_size": 330.0, "ask": 5.6, "ask_size": 231.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.047, "vega": 0.0258, "theta": -0.0154, "rho": 0.018, "theo": 4.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "FDEM261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 343.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.046, "vega": 0.0261, "theta": -0.0154, "rho": -0.0062, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FDEM261218C00030000", "bid": 2.6, "bid_size": 330.0, "ask": 4.7, "ask_size": 237.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0601, "vega": 0.0296, "theta": -0.0157, "rho": 0.0186, "theo": 4.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FDEM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 343.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.059, "vega": 0.0298, "theta": -0.0158, "rho": -0.0076, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218C00031000", "bid": 1.8, "bid_size": 329.0, "ask": 3.9, "ask_size": 317.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0777, "vega": 0.034, "theta": -0.016, "rho": 0.0188, "theo": 3.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FDEM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 343.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0764, "vega": 0.0342, "theta": -0.016, "rho": -0.0097, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218C00032000", "bid": 1.0, "bid_size": 306.0, "ask": 3.1, "ask_size": 298.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0995, "vega": 0.0387, "theta": -0.0163, "rho": 0.0182, "theo": 2.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FDEM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 302.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0982, "vega": 0.0388, "theta": -0.0162, "rho": -0.0126, "theo": 0.7673, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218C00033000", "bid": 0.35, "bid_size": 272.0, "ask": 2.4, "ask_size": 271.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.1191, "vega": 0.0426, "theta": -0.0164, "rho": 0.0164, "theo": 1.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDEM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 277.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.118, "vega": 0.0426, "theta": -0.0163, "rho": -0.0168, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "FDEM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 268.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.1212, "vega": 0.0433, "theta": -0.0166, "rho": 0.0138, "theo": 1.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDEM261218P00034000", "bid": 0.4, "bid_size": 275.0, "ask": 2.55, "ask_size": 274.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.1204, "vega": 0.0433, "theta": -0.0164, "rho": -0.0219, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "FDEM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 298.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.1058, "vega": 0.0409, "theta": -0.0168, "rho": 0.011, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218P00035000", "bid": 1.1, "bid_size": 295.0, "ask": 3.3, "ask_size": 289.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.1053, "vega": 0.0408, "theta": -0.0165, "rho": -0.0262, "theo": 2.2924, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0873, "vega": 0.0373, "theta": -0.0169, "rho": 0.0091, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FDEM261218P00036000", "bid": 1.9, "bid_size": 330.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.087, "vega": 0.0373, "theta": -0.0166, "rho": -0.0291, "theo": 3.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "FDEM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 342.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0719, "vega": 0.034, "theta": -0.0169, "rho": 0.0076, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218P00037000", "bid": 2.8, "bid_size": 330.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0718, "vega": 0.034, "theta": -0.0165, "rho": -0.0307, "theo": 4.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "FDEM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 342.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.06, "vega": 0.0311, "theta": -0.0168, "rho": 0.0064, "theo": 0.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDEM261218P00038000", "bid": 3.7, "bid_size": 330.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.06, "vega": 0.0311, "theta": -0.0164, "rho": -0.0315, "theo": 4.9742, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0509, "vega": 0.0286, "theta": -0.0168, "rho": 0.0057, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDEM261218P00039000", "bid": 4.6, "bid_size": 330.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.051, "vega": 0.0286, "theta": -0.0162, "rho": -0.0318, "theo": 5.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FDEM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0438, "vega": 0.0265, "theta": -0.0166, "rho": 0.005, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDEM261218P00040000", "bid": 5.6, "bid_size": 330.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.044, "vega": 0.0265, "theta": -0.0161, "rho": -0.0319, "theo": 6.8844, "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": 7.35000014305115}, {"option": "FDEM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0383, "vega": 0.0246, "theta": -0.0165, "rho": 0.0045, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218P00041000", "bid": 6.6, "bid_size": 330.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0385, "vega": 0.0247, "theta": -0.0159, "rho": -0.0319, "theo": 7.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "FDEM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0338, "vega": 0.0231, "theta": -0.0163, "rho": 0.0041, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 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": "FDEM261218P00042000", "bid": 7.6, "bid_size": 330.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0341, "vega": 0.0231, "theta": -0.0157, "rho": -0.0319, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "FDEM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 342.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0302, "vega": 0.0217, "theta": -0.0162, "rho": 0.0037, "theo": 0.3404, "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": 0.574999988079071}, {"option": "FDEM261218P00043000", "bid": 8.6, "bid_size": 330.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0305, "vega": 0.0217, "theta": -0.0154, "rho": -0.0318, "theo": 9.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FDEM270319C00026000", "bid": 6.0, "bid_size": 329.0, "ask": 9.3, "ask_size": 153.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.025, "vega": 0.0446, "theta": -0.0072, "rho": 0.0524, "theo": 8.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FDEM270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 179.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0242, "vega": 0.0449, "theta": -0.0078, "rho": -0.0181, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FDEM270319C00027000", "bid": 5.1, "bid_size": 329.0, "ask": 8.4, "ask_size": 153.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0292, "vega": 0.0487, "theta": -0.0073, "rho": 0.0546, "theo": 7.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FDEM270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 179.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0284, "vega": 0.0489, "theta": -0.0079, "rho": -0.0204, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDEM270319C00028000", "bid": 4.3, "bid_size": 330.0, "ask": 7.5, "ask_size": 153.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0344, "vega": 0.0532, "theta": -0.0074, "rho": 0.0565, "theo": 6.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FDEM270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 179.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0336, "vega": 0.0533, "theta": -0.0079, "rho": -0.0231, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FDEM270319C00029000", "bid": 3.5, "bid_size": 335.0, "ask": 6.6, "ask_size": 153.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0406, "vega": 0.0581, "theta": -0.0076, "rho": 0.058, "theo": 5.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "FDEM270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 165.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0399, "vega": 0.0582, "theta": -0.008, "rho": -0.0265, "theo": 0.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FDEM270319C00030000", "bid": 2.65, "bid_size": 321.0, "ask": 5.8, "ask_size": 153.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.048, "vega": 0.0633, "theta": -0.0076, "rho": 0.0589, "theo": 4.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FDEM270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 166.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0474, "vega": 0.0633, "theta": -0.008, "rho": -0.0305, "theo": 1.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FDEM270319C00031000", "bid": 1.95, "bid_size": 297.0, "ask": 5.3, "ask_size": 166.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0564, "vega": 0.0687, "theta": -0.0077, "rho": 0.0586, "theo": 3.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "FDEM270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 165.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0561, "vega": 0.0687, "theta": -0.0079, "rho": -0.0356, "theo": 1.2521, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319C00032000", "bid": 1.3, "bid_size": 281.0, "ask": 4.6, "ask_size": 169.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0652, "vega": 0.0738, "theta": -0.0077, "rho": 0.0566, "theo": 3.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FDEM270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 165.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0652, "vega": 0.0737, "theta": -0.0079, "rho": -0.0417, "theo": 1.4793, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319C00033000", "bid": 0.6, "bid_size": 166.0, "ask": 4.0, "ask_size": 169.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.0722, "vega": 0.0775, "theta": -0.0078, "rho": 0.053, "theo": 2.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "FDEM270319P00033000", "bid": 0.05, "bid_size": 582.0, "ask": 3.5, "ask_size": 165.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0725, "vega": 0.0775, "theta": -0.0079, "rho": -0.0489, "theo": 1.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "FDEM270319C00034000", "bid": 0.05, "bid_size": 579.0, "ask": 3.4, "ask_size": 169.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0747, "vega": 0.0789, "theta": -0.0078, "rho": 0.0478, "theo": 1.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FDEM270319P00034000", "bid": 0.4, "bid_size": 274.0, "ask": 3.9, "ask_size": 166.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0754, "vega": 0.0789, "theta": -0.0078, "rho": -0.0564, "theo": 2.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "FDEM270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 169.0, "iv": 0.264, "open_interest": 1.0, "volume": 0.0, "delta": 0.426, "gamma": 0.0719, "vega": 0.0777, "theta": -0.0079, "rho": 0.042, "theo": 1.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T15:05:39", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDEM270319P00035000", "bid": 1.1, "bid_size": 284.0, "ask": 4.5, "ask_size": 168.0, "iv": 0.2515, "open_interest": 1.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.073, "vega": 0.0777, "theta": -0.0078, "rho": -0.063, "theo": 2.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "FDEM270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 169.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.066, "vega": 0.0749, "theta": -0.008, "rho": 0.0367, "theo": 1.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FDEM270319P00036000", "bid": 1.8, "bid_size": 295.0, "ask": 5.2, "ask_size": 166.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0673, "vega": 0.0748, "theta": -0.0079, "rho": -0.0681, "theo": 3.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FDEM270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 169.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0593, "vega": 0.0715, "theta": -0.0081, "rho": 0.0324, "theo": 1.1471, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319P00037000", "bid": 2.45, "bid_size": 330.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0608, "vega": 0.0712, "theta": -0.0079, "rho": -0.072, "theo": 4.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "FDEM270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 169.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.053, "vega": 0.068, "theta": -0.0082, "rho": 0.029, "theo": 1.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FDEM270319P00038000", "bid": 3.5, "bid_size": 329.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0546, "vega": 0.0676, "theta": -0.0079, "rho": -0.0745, "theo": 5.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "FDEM270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 169.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0474, "vega": 0.0647, "theta": -0.0082, "rho": 0.0261, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319P00039000", "bid": 4.1, "bid_size": 330.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0492, "vega": 0.0641, "theta": -0.0079, "rho": -0.077, "theo": 6.3114, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 168.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0427, "vega": 0.0617, "theta": -0.0083, "rho": 0.0238, "theo": 0.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDEM270319P00040000", "bid": 5.4, "bid_size": 330.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0445, "vega": 0.0609, "theta": -0.0079, "rho": -0.0784, "theo": 7.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FDEM270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 178.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0387, "vega": 0.0589, "theta": -0.0083, "rho": 0.0219, "theo": 0.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FDEM270319P00041000", "bid": 6.3, "bid_size": 330.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0406, "vega": 0.058, "theta": -0.0079, "rho": -0.0797, "theo": 8.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FDEM270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 168.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0353, "vega": 0.0564, "theta": -0.0084, "rho": 0.0202, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDEM270319P00042000", "bid": 7.2, "bid_size": 330.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0372, "vega": 0.0553, "theta": -0.0078, "rho": -0.0808, "theo": 9.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FDEM270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 168.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0324, "vega": 0.0541, "theta": -0.0084, "rho": 0.0188, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319P00043000", "bid": 7.9, "bid_size": 200.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0343, "vega": 0.0529, "theta": -0.0078, "rho": -0.0813, "theo": 10.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FDEM270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 168.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0299, "vega": 0.0521, "theta": -0.0084, "rho": 0.0177, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 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": "FDEM270319P00044000", "bid": 8.9, "bid_size": 200.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0318, "vega": 0.0506, "theta": -0.0077, "rho": -0.0818, "theo": 11.0474, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617C00026000", "bid": 5.8, "bid_size": 335.0, "ask": 10.2, "ask_size": 84.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.024, "vega": 0.0642, "theta": -0.0046, "rho": 0.0817, "theo": 8.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FDEM270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0229, "vega": 0.0646, "theta": -0.0058, "rho": -0.0366, "theo": 1.107, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617C00027000", "bid": 4.9, "bid_size": 330.0, "ask": 9.5, "ask_size": 82.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0275, "vega": 0.0692, "theta": -0.0048, "rho": 0.0848, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "FDEM270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 84.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0264, "vega": 0.0695, "theta": -0.0059, "rho": -0.0406, "theo": 1.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDEM270617C00028000", "bid": 4.1, "bid_size": 329.0, "ask": 8.7, "ask_size": 82.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0314, "vega": 0.0746, "theta": -0.0049, "rho": 0.0876, "theo": 6.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "FDEM270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0304, "vega": 0.0747, "theta": -0.0059, "rho": -0.0453, "theo": 1.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FDEM270617C00029000", "bid": 3.3, "bid_size": 322.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.036, "vega": 0.0801, "theta": -0.0051, "rho": 0.0893, "theo": 5.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "FDEM270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0351, "vega": 0.0802, "theta": -0.0059, "rho": -0.0507, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617C00030000", "bid": 2.6, "bid_size": 301.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0411, "vega": 0.0859, "theta": -0.0052, "rho": 0.0902, "theo": 5.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999994039536}, {"option": "FDEM270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0403, "vega": 0.0859, "theta": -0.0058, "rho": -0.0572, "theo": 1.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDEM270617C00031000", "bid": 1.9, "bid_size": 286.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0464, "vega": 0.0914, "theta": -0.0053, "rho": 0.0897, "theo": 4.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FDEM270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.046, "vega": 0.0914, "theta": -0.0058, "rho": -0.0647, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617C00032000", "bid": 1.25, "bid_size": 280.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0515, "vega": 0.0963, "theta": -0.0054, "rho": 0.0875, "theo": 3.6183, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3623, "gamma": 0.0514, "vega": 0.0963, "theta": -0.0058, "rho": -0.0732, "theo": 2.042, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617C00033000", "bid": 0.65, "bid_size": 80.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0553, "vega": 0.0999, "theta": -0.0055, "rho": 0.0833, "theo": 3.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FDEM270617P00033000", "bid": 0.1, "bid_size": 574.0, "ask": 4.6, "ask_size": 85.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0556, "vega": 0.0999, "theta": -0.0057, "rho": -0.0826, "theo": 2.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "FDEM270617C00034000", "bid": 0.05, "bid_size": 571.0, "ask": 4.7, "ask_size": 87.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.057, "vega": 0.1016, "theta": -0.0056, "rho": 0.0776, "theo": 2.5077, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617P00034000", "bid": 0.9, "bid_size": 84.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0578, "vega": 0.1016, "theta": -0.0056, "rho": -0.0922, "theo": 2.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "FDEM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 87.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0562, "vega": 0.1013, "theta": -0.0057, "rho": 0.0711, "theo": 2.1323, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617P00035000", "bid": 1.5, "bid_size": 84.0, "ask": 5.6, "ask_size": 84.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0574, "vega": 0.1013, "theta": -0.0056, "rho": -0.1011, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FDEM270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 87.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0535, "vega": 0.0995, "theta": -0.0058, "rho": 0.0646, "theo": 1.859, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617P00036000", "bid": 2.2, "bid_size": 290.0, "ask": 6.2, "ask_size": 84.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0551, "vega": 0.0993, "theta": -0.0055, "rho": -0.1084, "theo": 4.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FDEM270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.05, "vega": 0.0968, "theta": -0.0059, "rho": 0.0588, "theo": 1.6606, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617P00037000", "bid": 3.0, "bid_size": 297.0, "ask": 6.9, "ask_size": 85.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0518, "vega": 0.0964, "theta": -0.0055, "rho": -0.1145, "theo": 4.9929, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0462, "vega": 0.0937, "theta": -0.006, "rho": 0.0537, "theo": 1.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDEM270617P00038000", "bid": 3.9, "bid_size": 334.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0482, "vega": 0.0932, "theta": -0.0054, "rho": -0.1194, "theo": 5.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "FDEM270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 87.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0426, "vega": 0.0905, "theta": -0.0061, "rho": 0.0495, "theo": 1.401, "change": 0.0, "open": 0.0, "high": 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": "FDEM270617P00039000", "bid": 4.7, "bid_size": 330.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0448, "vega": 0.0897, "theta": -0.0053, "rho": -0.123, "theo": 6.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FDEM270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 87.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0393, "vega": 0.0874, "theta": -0.0062, "rho": 0.0458, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDEM270617P00040000", "bid": 5.6, "bid_size": 334.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0417, "vega": 0.0864, "theta": -0.0052, "rho": -0.1257, "theo": 7.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FDEM270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0364, "vega": 0.0845, "theta": -0.0062, "rho": 0.0427, "theo": 1.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FDEM270617P00041000", "bid": 6.1, "bid_size": 334.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0388, "vega": 0.0831, "theta": -0.0052, "rho": -0.1277, "theo": 8.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDEM270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 87.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0338, "vega": 0.0817, "theta": -0.0063, "rho": 0.04, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FDEM270617P00042000", "bid": 7.4, "bid_size": 334.0, "ask": 11.1, "ask_size": 34.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0363, "vega": 0.0801, "theta": -0.0051, "rho": -0.1296, "theo": 9.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FDEM270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 87.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0315, "vega": 0.0792, "theta": -0.0063, "rho": 0.0377, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDEM270617P00043000", "bid": 8.3, "bid_size": 334.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0341, "vega": 0.0773, "theta": -0.005, "rho": -0.1311, "theo": 10.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FDEM270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 87.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0294, "vega": 0.0768, "theta": -0.0064, "rho": 0.0355, "theo": 1.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FDEM270617P00044000", "bid": 8.9, "bid_size": 330.0, "ask": 13.1, "ask_size": 33.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0321, "vega": 0.0747, "theta": -0.0048, "rho": -0.1324, "theo": 11.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}], "symbol": "FDEM", "security_type": "stock", "exchange_id": 3, "current_price": 33.57, "price_change": 0.82, "price_change_percent": 2.5038, "bid": 32.2, "ask": 37.18, "bid_size": 100, "ask_size": 100, "open": 32.95, "high": 33.63, "low": 32.95, "close": 33.57, "prev_day_close": 32.75, "volume": 89023, "iv30": 32.596, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415205828, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "FDEM"}