{"timestamp": "2026-11-10 02:11:01", "data": {"options": [{"option": "FDLO261120C00055000", "bid": 19.2, "bid_size": 23.0, "ask": 22.3, "ask_size": 205.0, "iv": 1.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0407, "rho": 0.002, "theo": 20.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-16T12:42:19", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "FDLO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 92.0, "iv": 1.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0051, "vega": 0.0087, "theta": -0.0362, "rho": -0.0008, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00056000", "bid": 18.2, "bid_size": 22.0, "ask": 21.3, "ask_size": 188.0, "iv": 1.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.006, "vega": 0.0034, "theta": -0.0419, "rho": 0.0021, "theo": 19.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "FDLO261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0056, "vega": 0.0093, "theta": -0.0371, "rho": -0.0009, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00057000", "bid": 17.2, "bid_size": 22.0, "ask": 20.3, "ask_size": 189.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0069, "vega": 0.0038, "theta": -0.0432, "rho": 0.0021, "theo": 18.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "FDLO261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0063, "vega": 0.0099, "theta": -0.0379, "rho": -0.001, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00058000", "bid": 16.2, "bid_size": 41.0, "ask": 19.1, "ask_size": 236.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0078, "vega": 0.0044, "theta": -0.0446, "rho": 0.0022, "theo": 17.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FDLO261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.007, "vega": 0.0106, "theta": -0.0388, "rho": -0.001, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00059000", "bid": 15.2, "bid_size": 22.0, "ask": 18.1, "ask_size": 198.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0089, "vega": 0.0049, "theta": -0.0452, "rho": 0.0027, "theo": 16.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "FDLO261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0079, "vega": 0.0113, "theta": -0.0396, "rho": -0.0011, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00060000", "bid": 14.2, "bid_size": 22.0, "ask": 17.1, "ask_size": 197.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0103, "vega": 0.0053, "theta": -0.0457, "rho": 0.0027, "theo": 15.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FDLO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 198.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0089, "vega": 0.0121, "theta": -0.0406, "rho": -0.0012, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00061000", "bid": 13.1, "bid_size": 23.0, "ask": 15.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0119, "vega": 0.006, "theta": -0.0462, "rho": 0.0031, "theo": 14.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FDLO261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 198.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0101, "vega": 0.013, "theta": -0.0415, "rho": -0.0013, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00062000", "bid": 12.1, "bid_size": 23.0, "ask": 14.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0138, "vega": 0.0069, "theta": -0.0467, "rho": 0.0031, "theo": 13.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FDLO261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 198.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0115, "vega": 0.014, "theta": -0.0424, "rho": -0.0015, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00063000", "bid": 11.1, "bid_size": 23.0, "ask": 13.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0162, "vega": 0.0088, "theta": -0.0471, "rho": 0.0046, "theo": 12.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "FDLO261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 198.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0132, "vega": 0.0152, "theta": -0.0434, "rho": -0.0016, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-15T11:14:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00064000", "bid": 10.1, "bid_size": 23.0, "ask": 12.7, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0187, "vega": 0.0097, "theta": -0.049, "rho": 0.0046, "theo": 11.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "FDLO261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0152, "vega": 0.0164, "theta": -0.0444, "rho": -0.0018, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00065000", "bid": 9.1, "bid_size": 23.0, "ask": 11.7, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0217, "vega": 0.0105, "theta": -0.0512, "rho": 0.0047, "theo": 10.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "FDLO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0176, "vega": 0.0179, "theta": -0.0454, "rho": -0.002, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00066000", "bid": 8.1, "bid_size": 23.0, "ask": 10.7, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0255, "vega": 0.0125, "theta": -0.0534, "rho": 0.005, "theo": 9.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FDLO261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0206, "vega": 0.0195, "theta": -0.0464, "rho": -0.0022, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00067000", "bid": 7.1, "bid_size": 23.0, "ask": 9.7, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.03, "vega": 0.0145, "theta": -0.055, "rho": 0.0058, "theo": 8.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FDLO261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0244, "vega": 0.0214, "theta": -0.0473, "rho": -0.0025, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00068000", "bid": 6.1, "bid_size": 23.0, "ask": 8.7, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0353, "vega": 0.0164, "theta": -0.0558, "rho": 0.0063, "theo": 7.6086, "change": 0.0, "open": 0.0, "high": 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": "FDLO261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0292, "vega": 0.0236, "theta": -0.0482, "rho": -0.0028, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00069000", "bid": 5.2, "bid_size": 23.0, "ask": 7.8, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0421, "vega": 0.0184, "theta": -0.0565, "rho": 0.0063, "theo": 6.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "FDLO261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0354, "vega": 0.0262, "theta": -0.0491, "rho": -0.0033, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00070000", "bid": 4.3, "bid_size": 23.0, "ask": 6.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.052, "vega": 0.0214, "theta": -0.0578, "rho": 0.0069, "theo": 5.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FDLO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0438, "vega": 0.0292, "theta": -0.0498, "rho": -0.0038, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00071000", "bid": 3.4, "bid_size": 23.0, "ask": 5.9, "ask_size": 197.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0654, "vega": 0.0264, "theta": -0.0588, "rho": 0.0083, "theo": 4.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "FDLO261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0552, "vega": 0.0328, "theta": -0.0503, "rho": -0.0046, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00072000", "bid": 2.3, "bid_size": 23.0, "ask": 4.7, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0828, "vega": 0.0304, "theta": -0.0589, "rho": 0.0083, "theo": 3.7023, "change": 0.0, "open": 0.0, "high": 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": "FDLO261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.277, "open_interest": 2.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0714, "vega": 0.0372, "theta": -0.0504, "rho": -0.0056, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T15:29:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120C00073000", "bid": 1.3, "bid_size": 23.0, "ask": 3.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.1097, "vega": 0.0372, "theta": -0.0579, "rho": 0.0092, "theo": 2.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "FDLO261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0948, "vega": 0.0424, "theta": -0.0498, "rho": -0.0071, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FDLO261120C00074000", "bid": 0.4, "bid_size": 23.0, "ask": 2.95, "ask_size": 197.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.149, "vega": 0.0442, "theta": -0.0555, "rho": 0.009, "theo": 1.8523, "change": 0.0, "open": 0.0, "high": 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": "FDLO261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.1282, "vega": 0.0481, "theta": -0.0479, "rho": -0.0094, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FDLO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 193.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.1873, "vega": 0.0502, "theta": -0.05, "rho": 0.0085, "theo": 1.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FDLO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 199.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.1638, "vega": 0.0519, "theta": -0.0441, "rho": -0.0132, "theo": 0.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "FDLO261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3783, "gamma": 0.1754, "vega": 0.0491, "theta": -0.0431, "rho": 0.0067, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.1588, "vega": 0.0485, "theta": -0.0391, "rho": -0.0178, "theo": 1.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FDLO261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 197.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.1276, "vega": 0.0414, "theta": -0.0382, "rho": 0.0048, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120P00077000", "bid": 0.55, "bid_size": 23.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.1184, "vega": 0.0404, "theta": -0.0353, "rho": -0.0213, "theo": 2.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "FDLO261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0901, "vega": 0.0346, "theta": -0.035, "rho": 0.0036, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120P00078000", "bid": 1.5, "bid_size": 23.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0849, "vega": 0.0333, "theta": -0.0326, "rho": -0.0233, "theo": 3.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FDLO261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0659, "vega": 0.0289, "theta": -0.0325, "rho": 0.0028, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDLO261120P00079000", "bid": 2.5, "bid_size": 23.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0627, "vega": 0.0279, "theta": -0.0305, "rho": -0.0247, "theo": 4.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FDLO261218C00061000", "bid": 13.1, "bid_size": 10.0, "ask": 16.1, "ask_size": 57.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0128, "vega": 0.0354, "theta": -0.0225, "rho": 0.0333, "theo": 14.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "FDLO261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 189.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0127, "vega": 0.0384, "theta": -0.0237, "rho": -0.0076, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00062000", "bid": 12.1, "bid_size": 17.0, "ask": 15.0, "ask_size": 75.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0143, "vega": 0.0372, "theta": -0.0228, "rho": 0.0342, "theo": 13.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FDLO261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 189.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0142, "vega": 0.0407, "theta": -0.0239, "rho": -0.0082, "theo": 0.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FDLO261218C00063000", "bid": 11.1, "bid_size": 19.0, "ask": 14.0, "ask_size": 78.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.016, "vega": 0.039, "theta": -0.023, "rho": 0.0355, "theo": 12.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "FDLO261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 194.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0158, "vega": 0.0432, "theta": -0.024, "rho": -0.0089, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00064000", "bid": 10.3, "bid_size": 20.0, "ask": 13.0, "ask_size": 78.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0179, "vega": 0.0426, "theta": -0.0232, "rho": 0.0364, "theo": 11.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FDLO261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 194.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0178, "vega": 0.0459, "theta": -0.0242, "rho": -0.0097, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00065000", "bid": 9.2, "bid_size": 18.0, "ask": 12.0, "ask_size": 78.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0202, "vega": 0.046, "theta": -0.0234, "rho": 0.0368, "theo": 10.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FDLO261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 196.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0201, "vega": 0.0489, "theta": -0.0243, "rho": -0.0105, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00066000", "bid": 8.2, "bid_size": 18.0, "ask": 11.0, "ask_size": 77.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0229, "vega": 0.0486, "theta": -0.0235, "rho": 0.0382, "theo": 9.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FDLO261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 189.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0229, "vega": 0.0522, "theta": -0.0244, "rho": -0.0115, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00067000", "bid": 7.2, "bid_size": 17.0, "ask": 10.0, "ask_size": 77.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0262, "vega": 0.051, "theta": -0.0236, "rho": 0.039, "theo": 9.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FDLO261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 194.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0262, "vega": 0.0558, "theta": -0.0244, "rho": -0.0127, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00068000", "bid": 6.3, "bid_size": 19.0, "ask": 9.1, "ask_size": 78.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0302, "vega": 0.057, "theta": -0.0236, "rho": 0.0393, "theo": 8.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FDLO261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 195.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0302, "vega": 0.0598, "theta": -0.0244, "rho": -0.0141, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00069000", "bid": 5.3, "bid_size": 16.0, "ask": 8.1, "ask_size": 78.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0351, "vega": 0.0608, "theta": -0.0236, "rho": 0.0407, "theo": 7.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FDLO261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 187.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0351, "vega": 0.0644, "theta": -0.0243, "rho": -0.0158, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FDLO261218C00070000", "bid": 4.4, "bid_size": 17.0, "ask": 7.1, "ask_size": 78.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0412, "vega": 0.0648, "theta": -0.0235, "rho": 0.0414, "theo": 6.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDLO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 187.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0412, "vega": 0.0694, "theta": -0.0241, "rho": -0.0178, "theo": 0.7849, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00071000", "bid": 3.3, "bid_size": 16.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0488, "vega": 0.0717, "theta": -0.0233, "rho": 0.0407, "theo": 5.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FDLO261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 191.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0489, "vega": 0.075, "theta": -0.0238, "rho": -0.0203, "theo": 0.851, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00072000", "bid": 2.45, "bid_size": 17.0, "ask": 5.3, "ask_size": 195.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0587, "vega": 0.078, "theta": -0.023, "rho": 0.0417, "theo": 4.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "FDLO261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 192.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0586, "vega": 0.0811, "theta": -0.0233, "rho": -0.0236, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00073000", "bid": 1.65, "bid_size": 18.0, "ask": 4.4, "ask_size": 190.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.071, "vega": 0.0837, "theta": -0.0225, "rho": 0.0404, "theo": 3.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "FDLO261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 195.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0707, "vega": 0.0875, "theta": -0.0226, "rho": -0.0279, "theo": 1.0539, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218C00074000", "bid": 0.75, "bid_size": 19.0, "ask": 3.6, "ask_size": 185.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0856, "vega": 0.0911, "theta": -0.0217, "rho": 0.0388, "theo": 2.5433, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 195.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0849, "vega": 0.0936, "theta": -0.0217, "rho": -0.0337, "theo": 1.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDLO261218C00075000", "bid": 0.05, "bid_size": 20.0, "ask": 2.8, "ask_size": 196.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0995, "vega": 0.096, "theta": -0.0208, "rho": 0.0357, "theo": 1.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "FDLO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 196.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0976, "vega": 0.0974, "theta": -0.0204, "rho": -0.0414, "theo": 1.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "FDLO261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 195.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.104, "vega": 0.0964, "theta": -0.0198, "rho": 0.029, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218P00076000", "bid": 0.05, "bid_size": 19.0, "ask": 2.7, "ask_size": 192.0, "iv": 0.0922, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.1008, "vega": 0.096, "theta": -0.0191, "rho": -0.0506, "theo": 1.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FDLO261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 197.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.095, "vega": 0.0913, "theta": -0.019, "rho": 0.0243, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218P00077000", "bid": 0.65, "bid_size": 19.0, "ask": 3.3, "ask_size": 195.0, "iv": 0.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0913, "vega": 0.0894, "theta": -0.0181, "rho": -0.0591, "theo": 2.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FDLO261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 196.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0803, "vega": 0.0838, "theta": -0.0184, "rho": 0.0202, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218P00078000", "bid": 1.45, "bid_size": 18.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0768, "vega": 0.081, "theta": -0.0173, "rho": -0.0658, "theo": 3.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FDLO261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 195.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0665, "vega": 0.0755, "theta": -0.018, "rho": 0.0167, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 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": "FDLO261218P00079000", "bid": 2.4, "bid_size": 18.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0635, "vega": 0.073, "theta": -0.0168, "rho": -0.0708, "theo": 4.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FDLO261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 195.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0552, "vega": 0.0677, "theta": -0.0175, "rho": 0.0137, "theo": 0.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDLO261218P00080000", "bid": 3.4, "bid_size": 18.0, "ask": 6.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0527, "vega": 0.066, "theta": -0.0163, "rho": -0.0748, "theo": 5.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FDLO261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 189.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0464, "vega": 0.0626, "theta": -0.0172, "rho": 0.0117, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDLO261218P00081000", "bid": 4.4, "bid_size": 19.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0443, "vega": 0.0602, "theta": -0.0158, "rho": -0.078, "theo": 6.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FDLO261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 189.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0395, "vega": 0.0569, "theta": -0.0168, "rho": 0.0106, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDLO261218P00082000", "bid": 5.4, "bid_size": 11.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0378, "vega": 0.0551, "theta": -0.0154, "rho": -0.0807, "theo": 7.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "FDLO261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 189.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.034, "vega": 0.0528, "theta": -0.0165, "rho": 0.0091, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDLO261218P00083000", "bid": 6.4, "bid_size": 11.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0326, "vega": 0.0509, "theta": -0.0151, "rho": -0.083, "theo": 8.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FDLO261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 195.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0296, "vega": 0.0483, "theta": -0.0162, "rho": 0.0084, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDLO261218P00084000", "bid": 7.4, "bid_size": 11.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0284, "vega": 0.0472, "theta": -0.0147, "rho": -0.0852, "theo": 9.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FDLO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 189.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.026, "vega": 0.046, "theta": -0.0159, "rho": 0.0078, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDLO261218P00085000", "bid": 8.4, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0251, "vega": 0.044, "theta": -0.0144, "rho": -0.0872, "theo": 10.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "FDLO270219C00058000", "bid": 15.3, "bid_size": 10.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0125, "vega": 0.0549, "theta": -0.0138, "rho": 0.0553, "theo": 17.8414, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0106, "vega": 0.0708, "theta": -0.014, "rho": -0.024, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00059000", "bid": 14.3, "bid_size": 10.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0136, "vega": 0.0581, "theta": -0.014, "rho": 0.0576, "theo": 16.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "FDLO270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0116, "vega": 0.0741, "theta": -0.0141, "rho": -0.0255, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00060000", "bid": 13.4, "bid_size": 10.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0148, "vega": 0.0612, "theta": -0.0142, "rho": 0.0599, "theo": 15.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "FDLO270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0127, "vega": 0.0776, "theta": -0.0141, "rho": -0.0271, "theo": 0.9229, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00061000", "bid": 12.4, "bid_size": 10.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0162, "vega": 0.0644, "theta": -0.0144, "rho": 0.0608, "theo": 14.9128, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0139, "vega": 0.0814, "theta": -0.0142, "rho": -0.029, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00062000", "bid": 11.2, "bid_size": 10.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0178, "vega": 0.0693, "theta": -0.0146, "rho": 0.0628, "theo": 13.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "FDLO270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0153, "vega": 0.0854, "theta": -0.0142, "rho": -0.0309, "theo": 0.9897, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00063000", "bid": 10.4, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0196, "vega": 0.0746, "theta": -0.0147, "rho": 0.0655, "theo": 12.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FDLO270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0169, "vega": 0.0896, "theta": -0.0142, "rho": -0.0331, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00064000", "bid": 9.3, "bid_size": 10.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0216, "vega": 0.0794, "theta": -0.0148, "rho": 0.0683, "theo": 12.0049, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0186, "vega": 0.0941, "theta": -0.0142, "rho": -0.0356, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00065000", "bid": 8.3, "bid_size": 10.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.024, "vega": 0.0842, "theta": -0.0149, "rho": 0.0703, "theo": 11.0432, "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": 9.54999995231628}, {"option": "FDLO270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0207, "vega": 0.0991, "theta": -0.0141, "rho": -0.0384, "theo": 1.1148, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00066000", "bid": 7.4, "bid_size": 10.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0267, "vega": 0.0894, "theta": -0.015, "rho": 0.0721, "theo": 10.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "FDLO270219P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.023, "vega": 0.1043, "theta": -0.0141, "rho": -0.0416, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00067000", "bid": 6.6, "bid_size": 10.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0299, "vega": 0.0949, "theta": -0.0151, "rho": 0.0733, "theo": 9.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FDLO270219P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0258, "vega": 0.1098, "theta": -0.014, "rho": -0.0451, "theo": 1.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FDLO270219C00068000", "bid": 5.5, "bid_size": 10.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0336, "vega": 0.1032, "theta": -0.0151, "rho": 0.0766, "theo": 8.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FDLO270219P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0289, "vega": 0.1159, "theta": -0.0139, "rho": -0.0494, "theo": 1.2908, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00069000", "bid": 4.7, "bid_size": 10.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0378, "vega": 0.1103, "theta": -0.015, "rho": 0.0784, "theo": 7.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FDLO270219P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0326, "vega": 0.1222, "theta": -0.0137, "rho": -0.0543, "theo": 1.3687, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00070000", "bid": 3.8, "bid_size": 10.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0428, "vega": 0.1175, "theta": -0.0149, "rho": 0.0788, "theo": 6.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FDLO270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0369, "vega": 0.1289, "theta": -0.0135, "rho": -0.06, "theo": 1.4616, "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": 1.07500004768372}, {"option": "FDLO270219C00071000", "bid": 2.9, "bid_size": 10.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0486, "vega": 0.126, "theta": -0.0148, "rho": 0.0791, "theo": 5.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FDLO270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0419, "vega": 0.1359, "theta": -0.0132, "rho": -0.067, "theo": 1.5756, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00072000", "bid": 2.2, "bid_size": 10.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0549, "vega": 0.1349, "theta": -0.0145, "rho": 0.081, "theo": 4.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "FDLO270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0476, "vega": 0.1427, "theta": -0.0129, "rho": -0.0754, "theo": 1.7202, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00073000", "bid": 1.2, "bid_size": 10.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0616, "vega": 0.1422, "theta": -0.0141, "rho": 0.0789, "theo": 3.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FDLO270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0536, "vega": 0.149, "theta": -0.0124, "rho": -0.0856, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00074000", "bid": 0.6, "bid_size": 10.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0677, "vega": 0.15, "theta": -0.0135, "rho": 0.0777, "theo": 2.9909, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0595, "vega": 0.1538, "theta": -0.0119, "rho": -0.0982, "theo": 2.1734, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00075000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0714, "vega": 0.1543, "theta": -0.0128, "rho": 0.0742, "theo": 2.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "FDLO270219P00075000", "bid": 0.05, "bid_size": 483.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.1337, "open_interest": 2.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0635, "vega": 0.1556, "theta": -0.0114, "rho": -0.1126, "theo": 2.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:32:50", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDLO270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.0709, "vega": 0.1538, "theta": -0.0121, "rho": 0.068, "theo": 1.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FDLO270219P00076000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0643, "vega": 0.1534, "theta": -0.0108, "rho": -0.1282, "theo": 3.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FDLO270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0663, "vega": 0.1488, "theta": -0.0115, "rho": 0.0607, "theo": 1.4585, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00077000", "bid": 0.4, "bid_size": 10.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0614, "vega": 0.1476, "theta": -0.0103, "rho": -0.1432, "theo": 3.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FDLO270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0596, "vega": 0.1412, "theta": -0.011, "rho": 0.0532, "theo": 1.2051, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00078000", "bid": 0.95, "bid_size": 1.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0562, "vega": 0.1397, "theta": -0.0099, "rho": -0.1564, "theo": 4.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "FDLO270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0528, "vega": 0.1327, "theta": -0.0106, "rho": 0.0472, "theo": 1.0325, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00079000", "bid": 1.85, "bid_size": 1.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0503, "vega": 0.131, "theta": -0.0095, "rho": -0.1677, "theo": 5.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FDLO270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0464, "vega": 0.1244, "theta": -0.0104, "rho": 0.0423, "theo": 0.9079, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00080000", "bid": 2.75, "bid_size": 1.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0446, "vega": 0.1227, "theta": -0.0092, "rho": -0.1774, "theo": 6.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FDLO270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 34.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0409, "vega": 0.1164, "theta": -0.0101, "rho": 0.0379, "theo": 0.8157, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00081000", "bid": 3.7, "bid_size": 10.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0396, "vega": 0.115, "theta": -0.0089, "rho": -0.1855, "theo": 6.9981, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0363, "vega": 0.1094, "theta": -0.01, "rho": 0.0344, "theo": 0.7446, "change": 0.0, "open": 0.0, "high": 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": "FDLO270219P00082000", "bid": 4.6, "bid_size": 7.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0353, "vega": 0.108, "theta": -0.0086, "rho": -0.1928, "theo": 7.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDLO270521C00060000", "bid": 14.0, "bid_size": 10.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0136, "vega": 0.1119, "theta": -0.0084, "rho": 0.1646, "theo": 16.4731, "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": 14.9499998092651}, {"option": "FDLO270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1315, "gamma": 0.0123, "vega": 0.117, "theta": -0.0093, "rho": -0.0542, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00061000", "bid": 12.7, "bid_size": 11.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0146, "vega": 0.1165, "theta": -0.0085, "rho": 0.1682, "theo": 15.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "FDLO270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0134, "vega": 0.1218, "theta": -0.0093, "rho": -0.0573, "theo": 1.2889, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00062000", "bid": 12.1, "bid_size": 10.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0158, "vega": 0.1212, "theta": -0.0085, "rho": 0.1704, "theo": 14.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FDLO270521P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0146, "vega": 0.1272, "theta": -0.0093, "rho": -0.0606, "theo": 1.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDLO270521C00063000", "bid": 11.2, "bid_size": 10.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0172, "vega": 0.1276, "theta": -0.0086, "rho": 0.1729, "theo": 13.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FDLO270521P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0159, "vega": 0.1328, "theta": -0.0093, "rho": -0.0643, "theo": 1.3788, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00064000", "bid": 9.9, "bid_size": 11.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0186, "vega": 0.1336, "theta": -0.0086, "rho": 0.1832, "theo": 12.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FDLO270521P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0174, "vega": 0.1385, "theta": -0.0093, "rho": -0.0685, "theo": 1.4298, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00065000", "bid": 9.1, "bid_size": 10.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0203, "vega": 0.1412, "theta": -0.0086, "rho": 0.1864, "theo": 11.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FDLO270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.019, "vega": 0.1446, "theta": -0.0092, "rho": -0.073, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00066000", "bid": 8.2, "bid_size": 12.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0222, "vega": 0.1476, "theta": -0.0086, "rho": 0.1923, "theo": 10.839, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.0209, "vega": 0.1511, "theta": -0.0092, "rho": -0.0778, "theo": 1.5474, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00067000", "bid": 7.6, "bid_size": 10.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0242, "vega": 0.1541, "theta": -0.0086, "rho": 0.193, "theo": 9.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDLO270521P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.023, "vega": 0.1581, "theta": -0.0091, "rho": -0.0834, "theo": 1.6165, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00068000", "bid": 6.4, "bid_size": 10.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0266, "vega": 0.1615, "theta": -0.0086, "rho": 0.1982, "theo": 9.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "FDLO270521P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0254, "vega": 0.1652, "theta": -0.0091, "rho": -0.0898, "theo": 1.6947, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00069000", "bid": 5.7, "bid_size": 10.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0292, "vega": 0.1705, "theta": -0.0085, "rho": 0.2044, "theo": 8.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "FDLO270521P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0282, "vega": 0.1726, "theta": -0.009, "rho": -0.0966, "theo": 1.784, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00070000", "bid": 4.9, "bid_size": 10.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0322, "vega": 0.1777, "theta": -0.0085, "rho": 0.2017, "theo": 7.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "FDLO270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0312, "vega": 0.1804, "theta": -0.0088, "rho": -0.1048, "theo": 1.888, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00071000", "bid": 4.1, "bid_size": 10.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0355, "vega": 0.1854, "theta": -0.0084, "rho": 0.2003, "theo": 6.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FDLO270521P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0347, "vega": 0.1882, "theta": -0.0087, "rho": -0.1137, "theo": 2.0115, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00072000", "bid": 3.3, "bid_size": 10.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0392, "vega": 0.1943, "theta": -0.0082, "rho": 0.2011, "theo": 5.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "FDLO270521P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0385, "vega": 0.196, "theta": -0.0085, "rho": -0.1244, "theo": 2.1609, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00073000", "bid": 2.6, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.043, "vega": 0.2012, "theta": -0.0081, "rho": 0.1934, "theo": 4.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FDLO270521P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0426, "vega": 0.2031, "theta": -0.0083, "rho": -0.1362, "theo": 2.3466, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00074000", "bid": 1.9, "bid_size": 10.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.047, "vega": 0.2081, "theta": -0.0079, "rho": 0.188, "theo": 3.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "FDLO270521P00074000", "bid": 0.2, "bid_size": 483.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0466, "vega": 0.2091, "theta": -0.008, "rho": -0.1504, "theo": 2.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDLO270521C00075000", "bid": 1.6, "bid_size": 10.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0503, "vega": 0.2121, "theta": -0.0077, "rho": 0.1747, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDLO270521P00075000", "bid": 0.1, "bid_size": 483.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0502, "vega": 0.213, "theta": -0.0078, "rho": -0.1656, "theo": 2.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FDLO270521C00076000", "bid": 0.5, "bid_size": 193.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0525, "vega": 0.2137, "theta": -0.0075, "rho": 0.1626, "theo": 2.7118, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00076000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0526, "vega": 0.2139, "theta": -0.0074, "rho": -0.1822, "theo": 3.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "FDLO270521C00077000", "bid": 0.4, "bid_size": 191.0, "ask": 5.2, "ask_size": 34.0, "iv": 0.1623, "open_interest": 1.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0529, "vega": 0.2115, "theta": -0.0073, "rho": 0.1488, "theo": 2.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDLO270521P00077000", "bid": 0.7, "bid_size": 10.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0531, "vega": 0.211, "theta": -0.0071, "rho": -0.1987, "theo": 3.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FDLO270521C00078000", "bid": 0.05, "bid_size": 479.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.1648, "open_interest": 1.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.0514, "vega": 0.206, "theta": -0.0071, "rho": 0.1346, "theo": 1.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FDLO270521P00078000", "bid": 1.3, "bid_size": 3.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.0993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0517, "vega": 0.2048, "theta": -0.0068, "rho": -0.2143, "theo": 4.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "FDLO270521C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1802, "open_interest": 1.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0484, "vega": 0.1982, "theta": -0.0069, "rho": 0.1184, "theo": 1.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDLO270521P00079000", "bid": 1.95, "bid_size": 1.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0488, "vega": 0.1964, "theta": -0.0066, "rho": -0.2265, "theo": 5.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FDLO270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0447, "vega": 0.1891, "theta": -0.0068, "rho": 0.1068, "theo": 1.381, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00080000", "bid": 2.85, "bid_size": 1.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.1015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0453, "vega": 0.1867, "theta": -0.0063, "rho": -0.2362, "theo": 5.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FDLO270521C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0408, "vega": 0.1798, "theta": -0.0066, "rho": 0.0968, "theo": 1.2277, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00081000", "bid": 3.7, "bid_size": 5.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0416, "vega": 0.1771, "theta": -0.0061, "rho": -0.2439, "theo": 6.7462, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0371, "vega": 0.1708, "theta": -0.0065, "rho": 0.0868, "theo": 1.1103, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00082000", "bid": 4.6, "bid_size": 8.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0381, "vega": 0.1675, "theta": -0.0059, "rho": -0.247, "theo": 7.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDLO270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0338, "vega": 0.1623, "theta": -0.0064, "rho": 0.0797, "theo": 1.0179, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00083000", "bid": 5.7, "bid_size": 4.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0349, "vega": 0.1588, "theta": -0.0058, "rho": -0.2503, "theo": 8.5127, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0308, "vega": 0.1545, "theta": -0.0064, "rho": 0.0728, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 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": "FDLO270521P00084000", "bid": 6.7, "bid_size": 4.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.032, "vega": 0.1503, "theta": -0.0056, "rho": -0.2503, "theo": 9.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}], "symbol": "FDLO", "security_type": "stock", "exchange_id": 3, "current_price": 75.5, "price_change": 1.61, "price_change_percent": 2.1789, "bid": 75.15, "ask": 76.26, "bid_size": 3300, "ask_size": 3300, "open": 74.78, "high": 75.73, "low": 74.78, "close": 75.5, "prev_day_close": 73.89, "volume": 210812, "iv30": 16.428, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193782, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "FDLO"}