{"timestamp": "2026-11-10 02:11:36", "data": {"options": [{"option": "FDIS261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0475, "rho": 0.0006, "theo": 54.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "FDIS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6788, "open_interest": 2.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0439, "rho": -0.0005, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:30:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0519, "rho": 0.0021, "theo": 49.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "FDIS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.375, "open_interest": 1.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0011, "vega": 0.0064, "theta": -0.0483, "rho": -0.0006, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:30:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0578, "rho": 0.0023, "theo": 44.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "FDIS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.097, "open_interest": 1.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0015, "vega": 0.0078, "theta": -0.0529, "rho": -0.0007, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T09:30:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0023, "vega": 0.0045, "theta": -0.0625, "rho": 0.0031, "theo": 39.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "FDIS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.002, "vega": 0.0095, "theta": -0.0577, "rho": -0.0009, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0033, "vega": 0.0067, "theta": -0.0654, "rho": 0.0036, "theo": 34.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "FDIS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5993, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0028, "vega": 0.0117, "theta": -0.0628, "rho": -0.0011, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-07-27T09:30:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0047, "vega": 0.0092, "theta": -0.0732, "rho": 0.0058, "theo": 29.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "FDIS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0039, "vega": 0.0144, "theta": -0.0682, "rho": -0.0014, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0067, "vega": 0.0124, "theta": -0.0818, "rho": 0.0072, "theo": 24.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "FDIS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0056, "vega": 0.0179, "theta": -0.0738, "rho": -0.0019, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0096, "vega": 0.0176, "theta": -0.0873, "rho": 0.0091, "theo": 19.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "FDIS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0085, "vega": 0.0228, "theta": -0.0797, "rho": -0.0025, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0105, "vega": 0.0183, "theta": -0.0888, "rho": 0.0091, "theo": 18.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "FDIS261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0092, "vega": 0.0239, "theta": -0.0809, "rho": -0.0027, "theo": 0.4376, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0115, "vega": 0.019, "theta": -0.0903, "rho": 0.0091, "theo": 17.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "FDIS261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0101, "vega": 0.0252, "theta": -0.0821, "rho": -0.0028, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0126, "vega": 0.0197, "theta": -0.0918, "rho": 0.0091, "theo": 16.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "FDIS261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0111, "vega": 0.0266, "theta": -0.0833, "rho": -0.003, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0138, "vega": 0.0215, "theta": -0.0934, "rho": 0.0092, "theo": 15.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "FDIS261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0122, "vega": 0.028, "theta": -0.0845, "rho": -0.0033, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6538, "open_interest": 6.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0152, "vega": 0.024, "theta": -0.0948, "rho": 0.0107, "theo": 15.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-04-01T09:44:16", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "FDIS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0135, "vega": 0.0296, "theta": -0.0856, "rho": -0.0035, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0168, "vega": 0.0257, "theta": -0.0962, "rho": 0.0107, "theo": 14.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FDIS261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.015, "vega": 0.0314, "theta": -0.0867, "rho": -0.0038, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FDIS261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0186, "vega": 0.0281, "theta": -0.0975, "rho": 0.0118, "theo": 13.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FDIS261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0166, "vega": 0.0332, "theta": -0.0878, "rho": -0.0041, "theo": 0.5636, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0205, "vega": 0.0293, "theta": -0.0984, "rho": 0.0117, "theo": 12.0627, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0186, "vega": 0.0353, "theta": -0.0889, "rho": -0.0044, "theo": 0.592, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0229, "vega": 0.0316, "theta": -0.0993, "rho": 0.0118, "theo": 11.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "FDIS261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0209, "vega": 0.0376, "theta": -0.0899, "rho": -0.0048, "theo": 0.6237, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0259, "vega": 0.0335, "theta": -0.1001, "rho": 0.0118, "theo": 10.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FDIS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0236, "vega": 0.0401, "theta": -0.0908, "rho": -0.0053, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0294, "vega": 0.0367, "theta": -0.1008, "rho": 0.0122, "theo": 9.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FDIS261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0268, "vega": 0.0428, "theta": -0.0916, "rho": -0.0058, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0337, "vega": 0.0405, "theta": -0.1014, "rho": 0.0132, "theo": 8.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FDIS261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0306, "vega": 0.0458, "theta": -0.0922, "rho": -0.0065, "theo": 0.7475, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0388, "vega": 0.0439, "theta": -0.1017, "rho": 0.0135, "theo": 7.2237, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0352, "vega": 0.0492, "theta": -0.0926, "rho": -0.0072, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0449, "vega": 0.0469, "theta": -0.1017, "rho": 0.0133, "theo": 6.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-06-24T12:11:07", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FDIS261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4017, "open_interest": 2.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0409, "vega": 0.0528, "theta": -0.0928, "rho": -0.0082, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T13:27:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FDIS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3378, "open_interest": 5.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0523, "vega": 0.0527, "theta": -0.1011, "rho": 0.0136, "theo": 5.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-19T09:52:13", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FDIS261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0477, "vega": 0.0569, "theta": -0.0927, "rho": -0.0093, "theo": 0.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-06T10:13:47", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "FDIS261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0612, "vega": 0.0568, "theta": -0.1002, "rho": 0.0141, "theo": 4.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "FDIS261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.056, "vega": 0.0613, "theta": -0.0921, "rho": -0.0108, "theo": 1.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-09-08T11:16:30", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "FDIS261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0713, "vega": 0.0624, "theta": -0.0983, "rho": 0.0137, "theo": 3.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "FDIS261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0655, "vega": 0.0657, "theta": -0.091, "rho": -0.0127, "theo": 1.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FDIS261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0817, "vega": 0.0674, "theta": -0.0958, "rho": 0.0136, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T10:46:45", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "FDIS261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0755, "vega": 0.0697, "theta": -0.0891, "rho": -0.0151, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-24T11:05:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FDIS261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5508, "gamma": 0.0891, "vega": 0.071, "theta": -0.0926, "rho": 0.0128, "theo": 2.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:56:02", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "FDIS261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0831, "vega": 0.072, "theta": -0.0868, "rho": -0.0181, "theo": 1.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "FDIS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.262, "open_interest": 7.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0892, "vega": 0.0714, "theta": -0.0893, "rho": 0.0114, "theo": 1.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:55:02", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "FDIS261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.084, "vega": 0.0714, "theta": -0.0842, "rho": -0.0215, "theo": 2.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FDIS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3905, "open_interest": 3.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0447, "vega": 0.051, "theta": -0.0795, "rho": 0.0057, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:08:53", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FDIS261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0432, "vega": 0.0498, "theta": -0.0763, "rho": -0.0322, "theo": 6.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FDIS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0238, "vega": 0.0365, "theta": -0.0735, "rho": 0.0036, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0233, "vega": 0.0358, "theta": -0.0707, "rho": -0.0367, "theo": 11.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FDIS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.015, "vega": 0.028, "theta": -0.0689, "rho": 0.0026, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 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": "FDIS261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0147, "vega": 0.0278, "theta": -0.0659, "rho": -0.0397, "theo": 16.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FDIS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8252, "open_interest": 1.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0104, "vega": 0.0228, "theta": -0.065, "rho": 0.002, "theo": 0.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-08-26T09:30:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0103, "vega": 0.0228, "theta": -0.0618, "rho": -0.0422, "theo": 21.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "FDIS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9485, "open_interest": 2.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0078, "vega": 0.0195, "theta": -0.0618, "rho": 0.0016, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-26T09:30:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0077, "vega": 0.0192, "theta": -0.0581, "rho": -0.0444, "theo": 26.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "FDIS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0629, "open_interest": 2.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0061, "vega": 0.0168, "theta": -0.059, "rho": 0.0014, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T09:30:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDIS261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.006, "vega": 0.0167, "theta": -0.0549, "rho": -0.0465, "theo": 30.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "FDIS261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0111, "vega": 0.0355, "theta": -0.0237, "rho": 0.0332, "theo": 17.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "FDIS261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0101, "vega": 0.0472, "theta": -0.023, "rho": -0.0088, "theo": 0.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FDIS261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0122, "vega": 0.0408, "theta": -0.0244, "rho": 0.034, "theo": 17.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "FDIS261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0111, "vega": 0.0504, "theta": -0.0238, "rho": -0.0096, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FDIS261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0134, "vega": 0.0442, "theta": -0.0251, "rho": 0.0373, "theo": 16.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FDIS261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0123, "vega": 0.0538, "theta": -0.0245, "rho": -0.0104, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0148, "vega": 0.0477, "theta": -0.0258, "rho": 0.0392, "theo": 15.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FDIS261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0136, "vega": 0.0575, "theta": -0.0253, "rho": -0.0114, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0163, "vega": 0.0508, "theta": -0.0267, "rho": 0.0412, "theo": 14.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "FDIS261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0152, "vega": 0.0615, "theta": -0.0261, "rho": -0.0125, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.018, "vega": 0.0571, "theta": -0.0275, "rho": 0.0418, "theo": 13.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "FDIS261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0169, "vega": 0.0658, "theta": -0.027, "rho": -0.0138, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.02, "vega": 0.0615, "theta": -0.0283, "rho": 0.0437, "theo": 12.1874, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0188, "vega": 0.0706, "theta": -0.0278, "rho": -0.0152, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0222, "vega": 0.0658, "theta": -0.0292, "rho": 0.0454, "theo": 11.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FDIS261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0211, "vega": 0.0758, "theta": -0.0287, "rho": -0.0168, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDIS261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0249, "vega": 0.0738, "theta": -0.0302, "rho": 0.0474, "theo": 10.2957, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0236, "vega": 0.0813, "theta": -0.0296, "rho": -0.0187, "theo": 0.8123, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0278, "vega": 0.0793, "theta": -0.0311, "rho": 0.0487, "theo": 9.3674, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0266, "vega": 0.0873, "theta": -0.0305, "rho": -0.0209, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0312, "vega": 0.0849, "theta": -0.032, "rho": 0.0499, "theo": 8.45, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0299, "vega": 0.0937, "theta": -0.0314, "rho": -0.0235, "theo": 0.9891, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.035, "vega": 0.0943, "theta": -0.0329, "rho": 0.051, "theo": 7.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FDIS261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2157, "gamma": 0.0336, "vega": 0.1005, "theta": -0.0322, "rho": -0.0265, "theo": 1.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "FDIS261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0392, "vega": 0.0994, "theta": -0.0338, "rho": 0.0517, "theo": 6.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FDIS261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0377, "vega": 0.1077, "theta": -0.0331, "rho": -0.03, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "FDIS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 1.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0437, "vega": 0.11, "theta": -0.0346, "rho": 0.0521, "theo": 5.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-19T09:33:35", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FDIS261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0421, "vega": 0.1148, "theta": -0.0338, "rho": -0.0342, "theo": 1.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "FDIS261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0484, "vega": 0.1178, "theta": -0.0354, "rho": 0.0519, "theo": 5.024, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0466, "vega": 0.1217, "theta": -0.0345, "rho": -0.0391, "theo": 1.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FDIS261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0527, "vega": 0.124, "theta": -0.0359, "rho": 0.0506, "theo": 4.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "FDIS261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2063, "open_interest": 1.0, "volume": 1.0, "delta": -0.3635, "gamma": 0.0509, "vega": 0.1279, "theta": -0.0349, "rho": -0.0448, "theo": 1.8909, "change": -1.375, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:34:26", "percent_change": -44.7154, "prev_day_close": 3.07499998807907}, {"option": "FDIS261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2402, "open_interest": 4.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0563, "vega": 0.1307, "theta": -0.0363, "rho": 0.0486, "theo": 3.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T10:30:07", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "FDIS261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0544, "vega": 0.1325, "theta": -0.0352, "rho": -0.0513, "theo": 2.228, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0584, "vega": 0.1342, "theta": -0.0364, "rho": 0.045, "theo": 2.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "FDIS261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0564, "vega": 0.135, "theta": -0.0352, "rho": -0.0583, "theo": 2.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FDIS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0586, "vega": 0.1348, "theta": -0.0363, "rho": 0.0414, "theo": 2.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "FDIS261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0566, "vega": 0.1349, "theta": -0.035, "rho": -0.0656, "theo": 3.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FDIS261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0569, "vega": 0.1334, "theta": -0.0359, "rho": 0.0388, "theo": 2.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "FDIS261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0549, "vega": 0.1322, "theta": -0.0345, "rho": -0.0727, "theo": 3.7722, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0537, "vega": 0.1289, "theta": -0.0353, "rho": 0.0346, "theo": 1.7701, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0518, "vega": 0.1276, "theta": -0.0338, "rho": -0.0794, "theo": 4.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FDIS261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0497, "vega": 0.1229, "theta": -0.0345, "rho": 0.0304, "theo": 1.5169, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.048, "vega": 0.1217, "theta": -0.033, "rho": -0.0853, "theo": 5.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FDIS261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0454, "vega": 0.1182, "theta": -0.0337, "rho": 0.0282, "theo": 1.3185, "change": 0.0, "open": 0.0, "high": 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": "FDIS261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0438, "vega": 0.1151, "theta": -0.032, "rho": -0.0906, "theo": 6.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FDIS270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0017, "vega": 0.0329, "theta": -0.0101, "rho": 0.0522, "theo": 55.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "FDIS270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0015, "vega": 0.0397, "theta": -0.0163, "rho": -0.0108, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0021, "vega": 0.0402, "theta": -0.0118, "rho": 0.0626, "theo": 50.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "FDIS270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0019, "vega": 0.0465, "theta": -0.0173, "rho": -0.0129, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0027, "vega": 0.0478, "theta": -0.0134, "rho": 0.0727, "theo": 45.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "FDIS270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0025, "vega": 0.0542, "theta": -0.0183, "rho": -0.0154, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0035, "vega": 0.0578, "theta": -0.015, "rho": 0.0841, "theo": 40.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "FDIS270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0032, "vega": 0.0632, "theta": -0.0192, "rho": -0.0184, "theo": 0.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FDIS270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0045, "vega": 0.0683, "theta": -0.0165, "rho": 0.0946, "theo": 35.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "FDIS270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0042, "vega": 0.0735, "theta": -0.0201, "rho": -0.022, "theo": 1.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FDIS270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0058, "vega": 0.0806, "theta": -0.018, "rho": 0.1039, "theo": 30.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "FDIS270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0055, "vega": 0.0859, "theta": -0.0209, "rho": -0.0266, "theo": 1.1977, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0077, "vega": 0.0968, "theta": -0.0193, "rho": 0.1193, "theo": 25.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "FDIS270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0073, "vega": 0.1005, "theta": -0.0216, "rho": -0.0324, "theo": 1.353, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0104, "vega": 0.1159, "theta": -0.0204, "rho": 0.1314, "theo": 21.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "FDIS270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0098, "vega": 0.1186, "theta": -0.0221, "rho": -0.0402, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0143, "vega": 0.1378, "theta": -0.0213, "rho": 0.1407, "theo": 16.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "FDIS270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0137, "vega": 0.1408, "theta": -0.0225, "rho": -0.0511, "theo": 1.8086, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0175, "vega": 0.1549, "theta": -0.0216, "rho": 0.1492, "theo": 13.6658, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0169, "vega": 0.1563, "theta": -0.0225, "rho": -0.0601, "theo": 2.0201, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0188, "vega": 0.1605, "theta": -0.0217, "rho": 0.1498, "theo": 12.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FDIS270219P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0182, "vega": 0.162, "theta": -0.0225, "rho": -0.0636, "theo": 2.1049, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0202, "vega": 0.1662, "theta": -0.0218, "rho": 0.1496, "theo": 11.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FDIS270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2931, "open_interest": 1.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0196, "vega": 0.1679, "theta": -0.0225, "rho": -0.0673, "theo": 2.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T11:37:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDIS270219C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0217, "vega": 0.1726, "theta": -0.0218, "rho": 0.1492, "theo": 10.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-07-15T12:34:05", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FDIS270219P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0211, "vega": 0.1738, "theta": -0.0224, "rho": -0.0717, "theo": 2.305, "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": 2.52500005066395}, {"option": "FDIS270219C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0233, "vega": 0.1794, "theta": -0.0218, "rho": 0.1538, "theo": 10.0987, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0227, "vega": 0.1801, "theta": -0.0224, "rho": -0.0763, "theo": 2.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "FDIS270219C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.025, "vega": 0.1856, "theta": -0.0218, "rho": 0.1527, "theo": 9.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FDIS270219P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0245, "vega": 0.1866, "theta": -0.0223, "rho": -0.0811, "theo": 2.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500000298023}, {"option": "FDIS270219C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0268, "vega": 0.1918, "theta": -0.0217, "rho": 0.151, "theo": 8.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000011920929}, {"option": "FDIS270219P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0263, "vega": 0.1927, "theta": -0.0222, "rho": -0.087, "theo": 2.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "FDIS270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0287, "vega": 0.1985, "theta": -0.0217, "rho": 0.1522, "theo": 7.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "FDIS270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0283, "vega": 0.1988, "theta": -0.022, "rho": -0.0933, "theo": 2.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-08T09:30:40", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FDIS270219C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2393, "open_interest": 1.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0305, "vega": 0.2043, "theta": -0.0216, "rho": 0.1487, "theo": 6.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-06-24T12:11:07", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FDIS270219P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0302, "vega": 0.2047, "theta": -0.0219, "rho": -0.0999, "theo": 3.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8000001013279}, {"option": "FDIS270219C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0323, "vega": 0.2093, "theta": -0.0215, "rho": 0.1446, "theo": 6.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "FDIS270219P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.032, "vega": 0.2098, "theta": -0.0217, "rho": -0.1071, "theo": 3.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000008940697}, {"option": "FDIS270219C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2303, "open_interest": 1.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0338, "vega": 0.2139, "theta": -0.0214, "rho": 0.1414, "theo": 5.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-02T09:55:24", "percent_change": 0.0, "prev_day_close": 4.47499999403954}, {"option": "FDIS270219P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0336, "vega": 0.2142, "theta": -0.0216, "rho": -0.1149, "theo": 3.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7250000834465}, {"option": "FDIS270219C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0348, "vega": 0.2168, "theta": -0.0213, "rho": 0.1351, "theo": 4.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499999403954}, {"option": "FDIS270219P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0348, "vega": 0.2171, "theta": -0.0214, "rho": -0.123, "theo": 4.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499989271164}, {"option": "FDIS270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2206, "open_interest": 3.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0354, "vega": 0.2184, "theta": -0.0212, "rho": 0.1292, "theo": 4.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T10:47:42", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "FDIS270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0355, "vega": 0.2184, "theta": -0.0213, "rho": -0.1313, "theo": 4.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-23T15:45:20", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "FDIS270219C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0354, "vega": 0.2181, "theta": -0.0212, "rho": 0.1215, "theo": 3.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "FDIS270219P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0356, "vega": 0.2182, "theta": -0.0211, "rho": -0.1392, "theo": 5.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FDIS270219C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0348, "vega": 0.2164, "theta": -0.0211, "rho": 0.1142, "theo": 3.4567, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0351, "vega": 0.2163, "theta": -0.021, "rho": -0.1468, "theo": 5.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "FDIS270219C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0337, "vega": 0.2133, "theta": -0.0212, "rho": 0.1066, "theo": 3.1418, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0341, "vega": 0.2132, "theta": -0.0209, "rho": -0.1542, "theo": 6.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FDIS270219C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0323, "vega": 0.2093, "theta": -0.0212, "rho": 0.0997, "theo": 2.8839, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0328, "vega": 0.209, "theta": -0.0209, "rho": -0.1599, "theo": 7.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FDIS270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2173, "open_interest": 1.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0308, "vega": 0.2047, "theta": -0.0213, "rho": 0.093, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T10:36:40", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FDIS270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1658, "open_interest": 1.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0313, "vega": 0.2042, "theta": -0.0208, "rho": -0.1652, "theo": 7.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-07-15T12:31:01", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "FDIS270219C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.221, "open_interest": 10.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0292, "vega": 0.1998, "theta": -0.0213, "rho": 0.0873, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T09:31:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDIS270219P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6645, "gamma": 0.0297, "vega": 0.1992, "theta": -0.0208, "rho": -0.1693, "theo": 8.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FDIS270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.0232, "vega": 0.1799, "theta": -0.0216, "rho": 0.0689, "theo": 2.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FDIS270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0237, "vega": 0.1786, "theta": -0.0206, "rho": -0.1825, "theo": 12.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "FDIS270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0178, "vega": 0.1588, "theta": -0.0219, "rho": 0.0544, "theo": 1.7183, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0182, "vega": 0.1568, "theta": -0.0202, "rho": -0.1925, "theo": 16.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "FDIS270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0141, "vega": 0.1423, "theta": -0.0221, "rho": 0.0451, "theo": 1.5268, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0145, "vega": 0.1399, "theta": -0.0197, "rho": -0.2002, "theo": 21.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "FDIS270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0116, "vega": 0.1293, "theta": -0.0222, "rho": 0.0387, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FDIS270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0119, "vega": 0.1262, "theta": -0.0191, "rho": -0.2062, "theo": 26.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "FDIS270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0098, "vega": 0.119, "theta": -0.0222, "rho": 0.034, "theo": 1.298, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.01, "vega": 0.1157, "theta": -0.0184, "rho": -0.2107, "theo": 31.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "FDIS270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0084, "vega": 0.1104, "theta": -0.0223, "rho": 0.0304, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 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": "FDIS270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0086, "vega": 0.1065, "theta": -0.0177, "rho": -0.2146, "theo": 36.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "FDIS270521C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0121, "vega": 0.1979, "theta": -0.0149, "rho": 0.2358, "theo": 19.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "FDIS270521P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0114, "vega": 0.2027, "theta": -0.0158, "rho": -0.1066, "theo": 2.6369, "change": 0.0, "open": 0.0, "high": 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": "FDIS270521C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0127, "vega": 0.2043, "theta": -0.015, "rho": 0.2386, "theo": 18.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FDIS270521P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.012, "vega": 0.2086, "theta": -0.0158, "rho": -0.1116, "theo": 2.7197, "change": 0.0, "open": 0.0, "high": 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": "FDIS270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0134, "vega": 0.2113, "theta": -0.015, "rho": 0.2425, "theo": 17.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "FDIS270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0127, "vega": 0.2148, "theta": -0.0158, "rho": -0.1163, "theo": 2.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDIS270521C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0142, "vega": 0.2186, "theta": -0.0151, "rho": 0.2487, "theo": 16.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FDIS270521P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0135, "vega": 0.2211, "theta": -0.0158, "rho": -0.1216, "theo": 2.9052, "change": 0.0, "open": 0.0, "high": 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": "FDIS270521C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.015, "vega": 0.2248, "theta": -0.0151, "rho": 0.2501, "theo": 15.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-16T15:08:02", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "FDIS270521P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0143, "vega": 0.2273, "theta": -0.0158, "rho": -0.1274, "theo": 3.0097, "change": 0.0, "open": 0.0, "high": 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": "FDIS270521C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0158, "vega": 0.2311, "theta": -0.0152, "rho": 0.2508, "theo": 14.5767, "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": 12.4999997615814}, {"option": "FDIS270521P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0151, "vega": 0.2336, "theta": -0.0158, "rho": -0.1338, "theo": 3.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "FDIS270521C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0167, "vega": 0.2374, "theta": -0.0152, "rho": 0.25, "theo": 13.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000000476837}, {"option": "FDIS270521P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.016, "vega": 0.2402, "theta": -0.0158, "rho": -0.1408, "theo": 3.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "FDIS270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0176, "vega": 0.2445, "theta": -0.0152, "rho": 0.2514, "theo": 12.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9999997615814}, {"option": "FDIS270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0169, "vega": 0.2471, "theta": -0.0157, "rho": -0.1475, "theo": 3.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "FDIS270521C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0185, "vega": 0.2525, "theta": -0.0152, "rho": 0.2558, "theo": 12.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "FDIS270521P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0179, "vega": 0.2537, "theta": -0.0157, "rho": -0.1552, "theo": 3.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "FDIS270521C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0195, "vega": 0.259, "theta": -0.0152, "rho": 0.2541, "theo": 11.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FDIS270521P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.019, "vega": 0.2602, "theta": -0.0156, "rho": -0.1636, "theo": 3.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "FDIS270521C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0205, "vega": 0.2653, "theta": -0.0152, "rho": 0.2513, "theo": 10.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FDIS270521P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.02, "vega": 0.2667, "theta": -0.0156, "rho": -0.1728, "theo": 3.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "FDIS270521C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0215, "vega": 0.2715, "theta": -0.0152, "rho": 0.2486, "theo": 9.6477, "change": 0.0, "open": 0.0, "high": 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": "FDIS270521P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2398, "open_interest": 1.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0211, "vega": 0.2731, "theta": -0.0155, "rho": -0.182, "theo": 4.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-08T09:30:40", "percent_change": 0.0, "prev_day_close": 4.95000009611249}, {"option": "FDIS270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0225, "vega": 0.2784, "theta": -0.0152, "rho": 0.2492, "theo": 8.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "FDIS270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0221, "vega": 0.2789, "theta": -0.0154, "rho": -0.1921, "theo": 4.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "FDIS270521C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0235, "vega": 0.2836, "theta": -0.0152, "rho": 0.2438, "theo": 8.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000021457672}, {"option": "FDIS270521P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0231, "vega": 0.2842, "theta": -0.0154, "rho": -0.2037, "theo": 4.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "FDIS270521C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0243, "vega": 0.2882, "theta": -0.0152, "rho": 0.2375, "theo": 7.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999992847443}, {"option": "FDIS270521P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.024, "vega": 0.289, "theta": -0.0153, "rho": -0.2146, "theo": 4.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "FDIS270521C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.5641, "gamma": 0.025, "vega": 0.2925, "theta": -0.0152, "rho": 0.2346, "theo": 6.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000010728836}, {"option": "FDIS270521P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0247, "vega": 0.2927, "theta": -0.0152, "rho": -0.2266, "theo": 5.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "FDIS270521C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0255, "vega": 0.2952, "theta": -0.0152, "rho": 0.2266, "theo": 6.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999982118607}, {"option": "FDIS270521P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0253, "vega": 0.2954, "theta": -0.0151, "rho": -0.2396, "theo": 5.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FDIS270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0258, "vega": 0.2968, "theta": -0.0152, "rho": 0.2178, "theo": 5.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FDIS270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0256, "vega": 0.2969, "theta": -0.015, "rho": -0.2513, "theo": 6.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FDIS270521C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0258, "vega": 0.2973, "theta": -0.0152, "rho": 0.2117, "theo": 5.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "FDIS270521P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0257, "vega": 0.2973, "theta": -0.0149, "rho": -0.2638, "theo": 6.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FDIS270521C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4622, "gamma": 0.0257, "vega": 0.2966, "theta": -0.0152, "rho": 0.2022, "theo": 4.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "FDIS270521P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5236, "gamma": 0.0256, "vega": 0.2964, "theta": -0.0149, "rho": -0.2749, "theo": 7.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000021457672}, {"option": "FDIS270521C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0253, "vega": 0.2947, "theta": -0.0152, "rho": 0.1931, "theo": 4.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "FDIS270521P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0253, "vega": 0.2944, "theta": -0.0148, "rho": -0.2868, "theo": 7.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FDIS270521C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0247, "vega": 0.292, "theta": -0.0152, "rho": 0.186, "theo": 4.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "FDIS270521P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0248, "vega": 0.2917, "theta": -0.0148, "rho": -0.2977, "theo": 8.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}], "symbol": "FDIS", "security_type": "stock", "exchange_id": 3, "current_price": 104.78, "price_change": 3.12, "price_change_percent": 3.0691, "bid": 103.87, "ask": 105.55, "bid_size": 2900, "ask_size": 2800, "open": 103.42, "high": 105.45, "low": 103.42, "close": 104.78, "prev_day_close": 101.66, "volume": 142599, "iv30": 21.608, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196287, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FDIS"}