{"timestamp": "2026-11-10 02:13:21", "data": {"options": [{"option": "FDEV261120C00029000", "bid": 7.1, "bid_size": 330.0, "ask": 9.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.019, "vega": 0.0084, "theta": -0.0385, "rho": 0.0057, "theo": 8.7757, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 368.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0188, "vega": 0.0085, "theta": -0.0391, "rho": -0.001, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00030000", "bid": 6.1, "bid_size": 330.0, "ask": 8.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0233, "vega": 0.0094, "theta": -0.0401, "rho": 0.0059, "theo": 7.7972, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 369.0, "iv": 1.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.023, "vega": 0.0095, "theta": -0.0406, "rho": -0.0011, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00031000", "bid": 5.1, "bid_size": 330.0, "ask": 7.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0289, "vega": 0.0107, "theta": -0.0418, "rho": 0.0062, "theo": 6.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FDEV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 369.0, "iv": 1.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0286, "vega": 0.0108, "theta": -0.0422, "rho": -0.0013, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00032000", "bid": 4.1, "bid_size": 330.0, "ask": 6.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0364, "vega": 0.0123, "theta": -0.0435, "rho": 0.0065, "theo": 5.8549, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0361, "vega": 0.0123, "theta": -0.0438, "rho": -0.0016, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00033000", "bid": 3.1, "bid_size": 330.0, "ask": 5.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0466, "vega": 0.0141, "theta": -0.0451, "rho": 0.0067, "theo": 4.8955, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0464, "vega": 0.0142, "theta": -0.0454, "rho": -0.0019, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00034000", "bid": 2.25, "bid_size": 330.0, "ask": 4.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.061, "vega": 0.0164, "theta": -0.0468, "rho": 0.0068, "theo": 3.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FDEV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 371.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0607, "vega": 0.0165, "theta": -0.047, "rho": -0.0024, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00035000", "bid": 1.25, "bid_size": 330.0, "ask": 3.7, "ask_size": 354.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0814, "vega": 0.0192, "theta": -0.0482, "rho": 0.0068, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "FDEV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 371.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0811, "vega": 0.0192, "theta": -0.0484, "rho": -0.0031, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00036000", "bid": 0.35, "bid_size": 330.0, "ask": 2.75, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.1091, "vega": 0.0224, "theta": -0.0494, "rho": 0.0066, "theo": 2.1619, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 371.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.1088, "vega": 0.0224, "theta": -0.0495, "rho": -0.0041, "theo": 0.597, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 360.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.1381, "vega": 0.0253, "theta": -0.0503, "rho": 0.006, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FDEV261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 369.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.1376, "vega": 0.0253, "theta": -0.0502, "rho": -0.0057, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FDEV261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 368.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.1431, "vega": 0.0258, "theta": -0.0506, "rho": 0.0048, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 368.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.1427, "vega": 0.0258, "theta": -0.0505, "rho": -0.0078, "theo": 1.3358, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 370.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3357, "gamma": 0.1204, "vega": 0.0238, "theta": -0.0507, "rho": 0.0037, "theo": 0.6382, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00039000", "bid": 0.45, "bid_size": 330.0, "ask": 2.8, "ask_size": 90.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.1202, "vega": 0.0238, "theta": -0.0504, "rho": -0.0096, "theo": 2.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "FDEV261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 371.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0949, "vega": 0.0212, "theta": -0.0503, "rho": 0.0029, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00040000", "bid": 1.45, "bid_size": 330.0, "ask": 3.8, "ask_size": 91.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0948, "vega": 0.0212, "theta": -0.0499, "rho": -0.0108, "theo": 2.9352, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0753, "vega": 0.0188, "theta": -0.0496, "rho": 0.0024, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00041000", "bid": 2.45, "bid_size": 330.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0752, "vega": 0.0188, "theta": -0.0491, "rho": -0.0115, "theo": 3.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "FDEV261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0609, "vega": 0.0168, "theta": -0.0487, "rho": 0.002, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00042000", "bid": 3.3, "bid_size": 330.0, "ask": 5.8, "ask_size": 91.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0609, "vega": 0.0168, "theta": -0.0482, "rho": -0.0118, "theo": 4.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FDEV261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0504, "vega": 0.0152, "theta": -0.0478, "rho": 0.0017, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00043000", "bid": 4.3, "bid_size": 330.0, "ask": 6.8, "ask_size": 91.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0504, "vega": 0.0152, "theta": -0.0472, "rho": -0.0119, "theo": 5.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FDEV261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0425, "vega": 0.0139, "theta": -0.0469, "rho": 0.0015, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00044000", "bid": 5.3, "bid_size": 330.0, "ask": 7.8, "ask_size": 92.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0425, "vega": 0.0139, "theta": -0.0462, "rho": -0.0118, "theo": 6.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "FDEV261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 360.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0364, "vega": 0.0127, "theta": -0.046, "rho": 0.0013, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00045000", "bid": 6.3, "bid_size": 330.0, "ask": 8.8, "ask_size": 92.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0365, "vega": 0.0127, "theta": -0.0452, "rho": -0.0117, "theo": 7.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "FDEV261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 371.0, "iv": 1.1081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0316, "vega": 0.0118, "theta": -0.0451, "rho": 0.0012, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00046000", "bid": 7.3, "bid_size": 330.0, "ask": 9.8, "ask_size": 92.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0317, "vega": 0.0118, "theta": -0.0442, "rho": -0.0115, "theo": 8.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "FDEV261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 371.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0278, "vega": 0.011, "theta": -0.0442, "rho": 0.0011, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 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": "FDEV261120P00047000", "bid": 8.3, "bid_size": 330.0, "ask": 10.8, "ask_size": 92.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0279, "vega": 0.011, "theta": -0.0432, "rho": -0.0115, "theo": 9.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FDEV261218C00028000", "bid": 8.1, "bid_size": 200.0, "ask": 10.8, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0175, "vega": 0.0161, "theta": -0.0135, "rho": 0.0158, "theo": 9.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FDEV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 335.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0168, "vega": 0.0168, "theta": -0.0138, "rho": -0.0032, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00029000", "bid": 7.1, "bid_size": 200.0, "ask": 9.8, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0209, "vega": 0.0181, "theta": -0.014, "rho": 0.0168, "theo": 8.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FDEV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 335.0, "iv": 0.7583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0201, "vega": 0.0187, "theta": -0.0143, "rho": -0.0037, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00030000", "bid": 6.1, "bid_size": 329.0, "ask": 8.9, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0253, "vega": 0.0203, "theta": -0.0146, "rho": 0.0179, "theo": 7.85, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 370.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0244, "vega": 0.0209, "theta": -0.0148, "rho": -0.0043, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00031000", "bid": 5.1, "bid_size": 329.0, "ask": 7.9, "ask_size": 356.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0308, "vega": 0.023, "theta": -0.0151, "rho": 0.0187, "theo": 6.886, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 361.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0299, "vega": 0.0235, "theta": -0.0152, "rho": -0.005, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00032000", "bid": 4.3, "bid_size": 329.0, "ask": 6.9, "ask_size": 356.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.038, "vega": 0.0259, "theta": -0.0156, "rho": 0.0194, "theo": 5.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FDEV261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 361.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.037, "vega": 0.0265, "theta": -0.0157, "rho": -0.006, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00033000", "bid": 3.3, "bid_size": 329.0, "ask": 5.9, "ask_size": 356.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0474, "vega": 0.0296, "theta": -0.016, "rho": 0.0203, "theo": 4.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "FDEV261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 361.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0464, "vega": 0.03, "theta": -0.0161, "rho": -0.0072, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00034000", "bid": 2.25, "bid_size": 329.0, "ask": 5.0, "ask_size": 357.0, "iv": 0.2115, "open_interest": 1.0, "volume": 0.0, "delta": 0.803, "gamma": 0.06, "vega": 0.0337, "theta": -0.0164, "rho": 0.0209, "theo": 4.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T14:00:33", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "FDEV261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 361.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0588, "vega": 0.0341, "theta": -0.0164, "rho": -0.0088, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00035000", "bid": 1.4, "bid_size": 329.0, "ask": 4.0, "ask_size": 357.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0765, "vega": 0.0386, "theta": -0.0168, "rho": 0.021, "theo": 3.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "FDEV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 362.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0752, "vega": 0.0388, "theta": -0.0167, "rho": -0.0111, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00036000", "bid": 0.45, "bid_size": 329.0, "ask": 3.1, "ask_size": 359.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0968, "vega": 0.0436, "theta": -0.017, "rho": 0.0204, "theo": 2.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FDEV261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 371.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0955, "vega": 0.0437, "theta": -0.0169, "rho": -0.0143, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 350.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.1156, "vega": 0.0478, "theta": -0.017, "rho": 0.0184, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 363.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.1144, "vega": 0.0478, "theta": -0.0168, "rho": -0.0188, "theo": 1.0859, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 368.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.1199, "vega": 0.0486, "theta": -0.0168, "rho": 0.0156, "theo": 1.0977, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 341.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.119, "vega": 0.0485, "theta": -0.0167, "rho": -0.0243, "theo": 1.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "FDEV261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 359.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.1067, "vega": 0.0457, "theta": -0.0166, "rho": 0.0123, "theo": 0.7945, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00039000", "bid": 0.4, "bid_size": 329.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.106, "vega": 0.0456, "theta": -0.0164, "rho": -0.0294, "theo": 2.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "FDEV261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 360.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0884, "vega": 0.0415, "theta": -0.0164, "rho": 0.01, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00040000", "bid": 1.35, "bid_size": 329.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.088, "vega": 0.0414, "theta": -0.0161, "rho": -0.0332, "theo": 3.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FDEV261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 359.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0724, "vega": 0.0374, "theta": -0.0161, "rho": 0.0082, "theo": 0.5212, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00041000", "bid": 2.25, "bid_size": 329.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0722, "vega": 0.0373, "theta": -0.0157, "rho": -0.0356, "theo": 3.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FDEV261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 360.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0599, "vega": 0.0338, "theta": -0.0158, "rho": 0.0069, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00042000", "bid": 3.2, "bid_size": 329.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0598, "vega": 0.0337, "theta": -0.0154, "rho": -0.0369, "theo": 4.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FDEV261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 360.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0503, "vega": 0.0307, "theta": -0.0155, "rho": 0.006, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00043000", "bid": 4.2, "bid_size": 329.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0503, "vega": 0.0308, "theta": -0.015, "rho": -0.0374, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FDEV261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 360.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0429, "vega": 0.0282, "theta": -0.0152, "rho": 0.0053, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00044000", "bid": 5.2, "bid_size": 329.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.043, "vega": 0.0282, "theta": -0.0146, "rho": -0.0374, "theo": 6.8084, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 360.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0371, "vega": 0.0259, "theta": -0.0149, "rho": 0.0047, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00045000", "bid": 6.2, "bid_size": 329.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0373, "vega": 0.026, "theta": -0.0143, "rho": -0.0372, "theo": 7.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FDEV261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 360.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0324, "vega": 0.0241, "theta": -0.0146, "rho": 0.0042, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 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": "FDEV261218P00046000", "bid": 7.2, "bid_size": 329.0, "ask": 9.9, "ask_size": 30.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0327, "vega": 0.0241, "theta": -0.0139, "rho": -0.037, "theo": 8.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FDEV270319C00027000", "bid": 8.7, "bid_size": 200.0, "ask": 12.7, "ask_size": 131.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0176, "vega": 0.0376, "theta": -0.0068, "rho": 0.0461, "theo": 11.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "FDEV270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 138.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.016, "vega": 0.0398, "theta": -0.0073, "rho": -0.015, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDEV270319C00028000", "bid": 7.7, "bid_size": 329.0, "ask": 11.7, "ask_size": 199.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0202, "vega": 0.0411, "theta": -0.007, "rho": 0.0487, "theo": 10.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "FDEV270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 138.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0186, "vega": 0.0431, "theta": -0.0074, "rho": -0.0167, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00029000", "bid": 6.7, "bid_size": 329.0, "ask": 10.7, "ask_size": 199.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0234, "vega": 0.0449, "theta": -0.0071, "rho": 0.0514, "theo": 9.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FDEV270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 133.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0216, "vega": 0.0467, "theta": -0.0075, "rho": -0.0186, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDEV270319C00030000", "bid": 5.8, "bid_size": 329.0, "ask": 9.8, "ask_size": 197.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0271, "vega": 0.049, "theta": -0.0073, "rho": 0.0534, "theo": 8.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FDEV270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 211.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0252, "vega": 0.0507, "theta": -0.0076, "rho": -0.0208, "theo": 0.7231, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00031000", "bid": 4.9, "bid_size": 329.0, "ask": 8.8, "ask_size": 197.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0316, "vega": 0.0537, "theta": -0.0074, "rho": 0.0559, "theo": 7.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "FDEV270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 211.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0296, "vega": 0.0552, "theta": -0.0076, "rho": -0.0236, "theo": 0.7802, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00032000", "bid": 3.9, "bid_size": 329.0, "ask": 7.9, "ask_size": 197.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0371, "vega": 0.0588, "theta": -0.0074, "rho": 0.0578, "theo": 6.2811, "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": 5.15000009536743}, {"option": "FDEV270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 211.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.035, "vega": 0.06, "theta": -0.0076, "rho": -0.0268, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FDEV270319C00033000", "bid": 2.95, "bid_size": 331.0, "ask": 6.9, "ask_size": 197.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0438, "vega": 0.0644, "theta": -0.0075, "rho": 0.0596, "theo": 5.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "FDEV270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 211.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0416, "vega": 0.0654, "theta": -0.0076, "rho": -0.0309, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00034000", "bid": 2.15, "bid_size": 329.0, "ask": 6.0, "ask_size": 197.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0518, "vega": 0.0704, "theta": -0.0075, "rho": 0.0604, "theo": 4.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "FDEV270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 211.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0496, "vega": 0.0712, "theta": -0.0076, "rho": -0.036, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00035000", "bid": 1.25, "bid_size": 329.0, "ask": 5.1, "ask_size": 197.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0611, "vega": 0.0767, "theta": -0.0075, "rho": 0.0605, "theo": 3.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FDEV270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 211.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0589, "vega": 0.0771, "theta": -0.0075, "rho": -0.0424, "theo": 1.1928, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00036000", "bid": 0.5, "bid_size": 329.0, "ask": 4.3, "ask_size": 197.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0709, "vega": 0.0826, "theta": -0.0075, "rho": 0.0587, "theo": 2.8668, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 197.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0688, "vega": 0.0827, "theta": -0.0074, "rho": -0.0507, "theo": 1.4081, "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": 1.54999995231628}, {"option": "FDEV270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 197.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0787, "vega": 0.0868, "theta": -0.0074, "rho": 0.0549, "theo": 2.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FDEV270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 191.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0769, "vega": 0.0868, "theta": -0.0073, "rho": -0.0608, "theo": 1.732, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 204.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.081, "vega": 0.088, "theta": -0.0073, "rho": 0.0493, "theo": 1.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FDEV270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 177.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0796, "vega": 0.0878, "theta": -0.0072, "rho": -0.0715, "theo": 2.2105, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 211.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0768, "vega": 0.0859, "theta": -0.0073, "rho": 0.043, "theo": 1.3412, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 175.0, "iv": 0.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.076, "vega": 0.0858, "theta": -0.0071, "rho": -0.081, "theo": 2.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "FDEV270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 211.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0692, "vega": 0.0818, "theta": -0.0073, "rho": 0.0373, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FDEV270319P00040000", "bid": 0.75, "bid_size": 329.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0688, "vega": 0.0818, "theta": -0.007, "rho": -0.0878, "theo": 3.6154, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 211.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.061, "vega": 0.0771, "theta": -0.0073, "rho": 0.0326, "theo": 0.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDEV270319P00041000", "bid": 1.6, "bid_size": 329.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.1, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.061, "vega": 0.0772, "theta": -0.0069, "rho": -0.0925, "theo": 4.455, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 211.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0537, "vega": 0.0727, "theta": -0.0074, "rho": 0.0289, "theo": 0.8666, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319P00042000", "bid": 2.65, "bid_size": 329.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.054, "vega": 0.0727, "theta": -0.0069, "rho": -0.0957, "theo": 5.3396, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 211.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0474, "vega": 0.0684, "theta": -0.0074, "rho": 0.0259, "theo": 0.7908, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319P00043000", "bid": 3.6, "bid_size": 329.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.048, "vega": 0.0686, "theta": -0.0068, "rho": -0.0975, "theo": 6.2518, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 211.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0422, "vega": 0.0647, "theta": -0.0074, "rho": 0.0235, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319P00044000", "bid": 4.5, "bid_size": 329.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0429, "vega": 0.0648, "theta": -0.0067, "rho": -0.0988, "theo": 7.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FDEV270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 211.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0378, "vega": 0.0612, "theta": -0.0074, "rho": 0.0214, "theo": 0.6855, "change": 0.0, "open": 0.0, "high": 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": "FDEV270319P00045000", "bid": 5.5, "bid_size": 329.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0387, "vega": 0.0613, "theta": -0.0067, "rho": -0.0996, "theo": 8.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FDEV270617C00027000", "bid": 8.2, "bid_size": 200.0, "ask": 13.0, "ask_size": 78.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0185, "vega": 0.0551, "theta": -0.0041, "rho": 0.0724, "theo": 11.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FDEV270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 74.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0161, "vega": 0.0587, "theta": -0.0054, "rho": -0.0308, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00028000", "bid": 7.3, "bid_size": 200.0, "ask": 12.1, "ask_size": 78.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0209, "vega": 0.0596, "theta": -0.0043, "rho": 0.0762, "theo": 10.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "FDEV270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 74.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0184, "vega": 0.063, "theta": -0.0055, "rho": -0.0339, "theo": 0.9111, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00029000", "bid": 6.3, "bid_size": 202.0, "ask": 11.2, "ask_size": 78.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0237, "vega": 0.0647, "theta": -0.0045, "rho": 0.08, "theo": 9.2811, "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": 8.09999990463257}, {"option": "FDEV270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 74.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0211, "vega": 0.0677, "theta": -0.0055, "rho": -0.0374, "theo": 0.9688, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00030000", "bid": 5.4, "bid_size": 201.0, "ask": 10.3, "ask_size": 79.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0269, "vega": 0.0701, "theta": -0.0046, "rho": 0.084, "theo": 8.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FDEV270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 114.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0243, "vega": 0.0727, "theta": -0.0055, "rho": -0.0415, "theo": 1.035, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00031000", "bid": 4.5, "bid_size": 201.0, "ask": 9.4, "ask_size": 79.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0307, "vega": 0.0758, "theta": -0.0048, "rho": 0.0874, "theo": 7.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FDEV270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 114.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.028, "vega": 0.0782, "theta": -0.0055, "rho": -0.0463, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00032000", "bid": 3.6, "bid_size": 329.0, "ask": 8.4, "ask_size": 115.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0352, "vega": 0.0821, "theta": -0.0049, "rho": 0.0902, "theo": 6.5422, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 114.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0323, "vega": 0.084, "theta": -0.0055, "rho": -0.052, "theo": 1.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FDEV270617C00033000", "bid": 2.85, "bid_size": 329.0, "ask": 7.5, "ask_size": 115.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0403, "vega": 0.0886, "theta": -0.005, "rho": 0.0926, "theo": 5.6652, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 113.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0374, "vega": 0.0901, "theta": -0.0055, "rho": -0.0587, "theo": 1.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FDEV270617C00034000", "bid": 2.0, "bid_size": 329.0, "ask": 6.7, "ask_size": 115.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.046, "vega": 0.0954, "theta": -0.0051, "rho": 0.0936, "theo": 4.8197, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 112.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0431, "vega": 0.0964, "theta": -0.0054, "rho": -0.0669, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00035000", "bid": 1.1, "bid_size": 328.0, "ask": 5.9, "ask_size": 115.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0522, "vega": 0.102, "theta": -0.0052, "rho": 0.0935, "theo": 4.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FDEV270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0494, "vega": 0.1026, "theta": -0.0053, "rho": -0.0767, "theo": 1.6491, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00036000", "bid": 0.4, "bid_size": 329.0, "ask": 5.2, "ask_size": 117.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.058, "vega": 0.1078, "theta": -0.0052, "rho": 0.0914, "theo": 3.2926, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 112.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0555, "vega": 0.108, "theta": -0.0052, "rho": -0.0884, "theo": 1.9073, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 112.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0623, "vega": 0.1119, "theta": -0.0052, "rho": 0.0866, "theo": 2.666, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 112.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0601, "vega": 0.1118, "theta": -0.0051, "rho": -0.1016, "theo": 2.2654, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0636, "vega": 0.1133, "theta": -0.0052, "rho": 0.0802, "theo": 2.1683, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 61.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0619, "vega": 0.1131, "theta": -0.005, "rho": -0.115, "theo": 2.7504, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 112.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0616, "vega": 0.112, "theta": -0.0053, "rho": 0.0728, "theo": 1.8023, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.1286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0606, "vega": 0.1118, "theta": -0.0048, "rho": -0.1272, "theo": 3.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "FDEV270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 112.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0576, "vega": 0.1087, "theta": -0.0053, "rho": 0.0654, "theo": 1.5441, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00040000", "bid": 0.7, "bid_size": 200.0, "ask": 5.4, "ask_size": 29.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0571, "vega": 0.1087, "theta": -0.0047, "rho": -0.1369, "theo": 4.0875, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 112.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0527, "vega": 0.1046, "theta": -0.0053, "rho": 0.059, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00041000", "bid": 1.3, "bid_size": 202.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6425, "gamma": 0.0527, "vega": 0.1046, "theta": -0.0046, "rho": -0.1442, "theo": 4.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "FDEV270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 112.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0478, "vega": 0.1001, "theta": -0.0054, "rho": 0.0535, "theo": 1.2287, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00042000", "bid": 2.4, "bid_size": 200.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0483, "vega": 0.1003, "theta": -0.0045, "rho": -0.1497, "theo": 5.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FDEV270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 112.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0434, "vega": 0.0958, "theta": -0.0054, "rho": 0.049, "theo": 1.1282, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00043000", "bid": 3.4, "bid_size": 200.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0442, "vega": 0.096, "theta": -0.0044, "rho": -0.1534, "theo": 6.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FDEV270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 112.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0395, "vega": 0.0916, "theta": -0.0054, "rho": 0.045, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 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": "FDEV270617P00044000", "bid": 4.4, "bid_size": 200.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0406, "vega": 0.0918, "theta": -0.0042, "rho": -0.1564, "theo": 7.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FDEV270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 112.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0361, "vega": 0.0879, "theta": -0.0054, "rho": 0.0417, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FDEV270617P00045000", "bid": 5.3, "bid_size": 201.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0374, "vega": 0.088, "theta": -0.0041, "rho": -0.1581, "theo": 8.4347, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FDEV", "security_type": "stock", "exchange_id": 3, "current_price": 37.66, "price_change": 0.86, "price_change_percent": 2.337, "bid": 18.72, "ask": 56.23, "bid_size": 100, "ask_size": 100, "open": 37.16, "high": 37.66, "low": 37.16, "close": 37.66, "prev_day_close": 36.8, "volume": 7667, "iv30": 30.645, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415206209, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FDEV"}