{"timestamp": "2026-11-03 09:38:33", "data": {"options": [{"option": "FDN261120C00230000", "bid": 32.9, "bid_size": 10.0, "ask": 36.4, "ask_size": 13.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0055, "vega": 0.0876, "theta": -0.1033, "rho": 0.1138, "theo": 35.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "FDN261120P00230000", "bid": 0.05, "bid_size": 21.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.4146, "open_interest": 2.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0056, "vega": 0.0882, "theta": -0.1096, "rho": -0.0107, "theo": 1.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T11:10:09", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDN261120C00235000", "bid": 28.1, "bid_size": 6.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.007, "vega": 0.1038, "theta": -0.1156, "rho": 0.1134, "theo": 30.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "FDN261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0071, "vega": 0.1044, "theta": -0.1216, "rho": -0.0133, "theo": 1.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDN261120C00240000", "bid": 23.5, "bid_size": 11.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.009, "vega": 0.1232, "theta": -0.129, "rho": 0.1121, "theo": 25.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "FDN261120P00240000", "bid": 0.1, "bid_size": 20.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0092, "vega": 0.1242, "theta": -0.1347, "rho": -0.0167, "theo": 1.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "FDN261120C00245000", "bid": 19.1, "bid_size": 11.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0116, "vega": 0.1462, "theta": -0.1432, "rho": 0.1092, "theo": 21.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "FDN261120P00245000", "bid": 0.6, "bid_size": 20.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0119, "vega": 0.1475, "theta": -0.1487, "rho": -0.0213, "theo": 1.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "FDN261120C00250000", "bid": 14.6, "bid_size": 14.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.015, "vega": 0.1727, "theta": -0.1574, "rho": 0.1042, "theo": 16.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "FDN261120P00250000", "bid": 0.75, "bid_size": 16.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0153, "vega": 0.1742, "theta": -0.163, "rho": -0.0275, "theo": 2.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FDN261120C00255000", "bid": 11.2, "bid_size": 10.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.019, "vega": 0.2006, "theta": -0.17, "rho": 0.096, "theo": 12.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "FDN261120P00255000", "bid": 1.75, "bid_size": 27.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0195, "vega": 0.2016, "theta": -0.1761, "rho": -0.0353, "theo": 3.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FDN261120C00260000", "bid": 8.3, "bid_size": 6.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0228, "vega": 0.2242, "theta": -0.1783, "rho": 0.084, "theo": 9.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FDN261120P00260000", "bid": 4.1, "bid_size": 13.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0236, "vega": 0.2249, "theta": -0.1851, "rho": -0.0454, "theo": 4.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FDN261120C00265000", "bid": 5.2, "bid_size": 12.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0249, "vega": 0.2339, "theta": -0.1786, "rho": 0.0684, "theo": 6.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FDN261120P00265000", "bid": 5.7, "bid_size": 19.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0261, "vega": 0.2318, "theta": -0.1864, "rho": -0.0555, "theo": 6.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FDN261120C00270000", "bid": 3.5, "bid_size": 22.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0238, "vega": 0.223, "theta": -0.1694, "rho": 0.0521, "theo": 4.0274, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00270000", "bid": 9.2, "bid_size": 20.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0252, "vega": 0.2154, "theta": -0.1785, "rho": -0.0617, "theo": 9.9124, "change": 0.0, "open": 0.0, "high": 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": "FDN261120C00275000", "bid": 1.25, "bid_size": 23.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0203, "vega": 0.1972, "theta": -0.1543, "rho": 0.0384, "theo": 2.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.38, "last_trade_time": "2026-09-22T11:01:28", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "FDN261120P00275000", "bid": 12.4, "bid_size": 18.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.2648, "open_interest": 2.0, "volume": 2.0, "delta": -0.7532, "gamma": 0.022, "vega": 0.1824, "theta": -0.1653, "rho": -0.062, "theo": 13.7151, "change": -1.65, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-02T13:40:03", "percent_change": -13.4146, "prev_day_close": 13.0}, {"option": "FDN261120C00280000", "bid": 0.05, "bid_size": 29.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.2863, "open_interest": 1.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0162, "vega": 0.1679, "theta": -0.1379, "rho": 0.0284, "theo": 1.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-30T14:01:14", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "FDN261120P00280000", "bid": 16.3, "bid_size": 10.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.018, "vega": 0.1444, "theta": -0.1509, "rho": -0.0576, "theo": 18.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "FDN261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0127, "vega": 0.1412, "theta": -0.1226, "rho": 0.0214, "theo": 1.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDN261120P00285000", "bid": 20.2, "bid_size": 12.0, "ask": 23.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0143, "vega": 0.1106, "theta": -0.1372, "rho": -0.0503, "theo": 22.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "FDN261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.01, "vega": 0.1188, "theta": -0.1093, "rho": 0.0166, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00290000", "bid": 25.0, "bid_size": 14.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0119, "vega": 0.088, "theta": -0.1235, "rho": -0.0458, "theo": 27.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "FDN261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.3872, "open_interest": 4.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.008, "vega": 0.1006, "theta": -0.0979, "rho": 0.0131, "theo": 0.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-27T15:32:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDN261120P00295000", "bid": 29.9, "bid_size": 10.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0096, "vega": 0.0631, "theta": -0.1073, "rho": -0.0327, "theo": 32.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.89, "last_trade_time": "2026-10-30T10:58:34", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "FDN261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.4242, "open_interest": 13.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0064, "vega": 0.086, "theta": -0.0882, "rho": 0.0106, "theo": 0.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-10-13T10:05:17", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FDN261120P00300000", "bid": 35.0, "bid_size": 8.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0076, "vega": 0.0423, "theta": -0.1005, "rho": -0.0234, "theo": 37.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "FDN261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0052, "vega": 0.0742, "theta": -0.0799, "rho": 0.0087, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00305000", "bid": 40.0, "bid_size": 8.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.006, "vega": 0.0318, "theta": -0.0874, "rho": -0.0234, "theo": 42.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-14T15:55:52", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "FDN261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.4999, "open_interest": 3.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0043, "vega": 0.0645, "theta": -0.0728, "rho": 0.0072, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-12T14:20:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FDN261120P00310000", "bid": 45.0, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.004, "vega": 0.014, "theta": -0.0913, "rho": -0.0082, "theo": 47.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "FDN261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0036, "vega": 0.0566, "theta": -0.0666, "rho": 0.0061, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00315000", "bid": 50.0, "bid_size": 8.0, "ask": 53.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0027, "vega": 0.0091, "theta": -0.0869, "rho": -0.0068, "theo": 52.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "FDN261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.003, "vega": 0.05, "theta": -0.0613, "rho": 0.0052, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00320000", "bid": 55.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0018, "vega": 0.008, "theta": -0.0831, "rho": -0.0069, "theo": 57.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "FDN261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0026, "vega": 0.0444, "theta": -0.0566, "rho": 0.0046, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00325000", "bid": 59.9, "bid_size": 8.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0849, "rho": 0.0, "theo": 62.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "FDN261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0022, "vega": 0.0398, "theta": -0.0525, "rho": 0.004, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00330000", "bid": 65.0, "bid_size": 8.0, "ask": 68.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0, "theta": -0.086, "rho": 0.0, "theo": 67.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "FDN261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0019, "vega": 0.0357, "theta": -0.0488, "rho": 0.0035, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00335000", "bid": 70.0, "bid_size": 8.0, "ask": 73.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0, "theta": -0.086, "rho": 0.0, "theo": 72.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "FDN261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0017, "vega": 0.0323, "theta": -0.0456, "rho": 0.0031, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00340000", "bid": 75.0, "bid_size": 8.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.086, "rho": 0.0, "theo": 77.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "FDN261120C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0015, "vega": 0.0294, "theta": -0.0427, "rho": 0.0028, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 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": "FDN261120P00345000", "bid": 80.0, "bid_size": 8.0, "ask": 83.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.086, "rho": 0.0, "theo": 82.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "FDN261218C00220000", "bid": 44.5, "bid_size": 6.0, "ask": 47.1, "ask_size": 11.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0041, "vega": 0.1415, "theta": -0.0509, "rho": 0.258, "theo": 46.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1500015258789}, {"option": "FDN261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0041, "vega": 0.1433, "theta": -0.0591, "rho": -0.027, "theo": 1.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDN261218C00225000", "bid": 39.8, "bid_size": 7.0, "ask": 42.4, "ask_size": 11.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0049, "vega": 0.1634, "theta": -0.0577, "rho": 0.2582, "theo": 41.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "FDN261218P00225000", "bid": 0.3, "bid_size": 17.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.005, "vega": 0.1644, "theta": -0.0652, "rho": -0.0325, "theo": 1.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "FDN261218C00230000", "bid": 35.4, "bid_size": 5.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.006, "vega": 0.1878, "theta": -0.0649, "rho": 0.257, "theo": 36.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "FDN261218P00230000", "bid": 0.3, "bid_size": 21.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0061, "vega": 0.1892, "theta": -0.0717, "rho": -0.0393, "theo": 2.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "FDN261218C00235000", "bid": 30.9, "bid_size": 5.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0072, "vega": 0.2154, "theta": -0.0723, "rho": 0.2538, "theo": 32.2261, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00235000", "bid": 0.8, "bid_size": 21.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0074, "vega": 0.2175, "theta": -0.0785, "rho": -0.0477, "theo": 2.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "FDN261218C00240000", "bid": 26.6, "bid_size": 5.0, "ask": 29.3, "ask_size": 14.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0087, "vega": 0.2458, "theta": -0.0798, "rho": 0.2482, "theo": 27.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "FDN261218P00240000", "bid": 1.05, "bid_size": 20.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0089, "vega": 0.2476, "theta": -0.0855, "rho": -0.0578, "theo": 3.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FDN261218C00245000", "bid": 22.1, "bid_size": 6.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0104, "vega": 0.2778, "theta": -0.087, "rho": 0.2397, "theo": 23.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "FDN261218P00245000", "bid": 1.85, "bid_size": 23.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0106, "vega": 0.2795, "theta": -0.0922, "rho": -0.0698, "theo": 3.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FDN261218C00250000", "bid": 18.6, "bid_size": 1.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0122, "vega": 0.31, "theta": -0.0936, "rho": 0.2276, "theo": 19.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "FDN261218P00250000", "bid": 3.7, "bid_size": 18.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0125, "vega": 0.3118, "theta": -0.0984, "rho": -0.0845, "theo": 4.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "FDN261218C00255000", "bid": 15.1, "bid_size": 1.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0141, "vega": 0.3395, "theta": -0.0987, "rho": 0.2114, "theo": 15.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "FDN261218P00255000", "bid": 5.1, "bid_size": 6.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0145, "vega": 0.341, "theta": -0.1033, "rho": -0.1014, "theo": 5.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "FDN261218C00260000", "bid": 11.9, "bid_size": 5.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.599, "gamma": 0.0157, "vega": 0.3621, "theta": -0.1016, "rho": 0.1908, "theo": 12.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "FDN261218P00260000", "bid": 6.7, "bid_size": 14.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0163, "vega": 0.3624, "theta": -0.1059, "rho": -0.1195, "theo": 7.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FDN261218C00265000", "bid": 9.0, "bid_size": 5.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0168, "vega": 0.3728, "theta": -0.1016, "rho": 0.1666, "theo": 9.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "FDN261218P00265000", "bid": 8.8, "bid_size": 11.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0175, "vega": 0.3705, "theta": -0.1059, "rho": -0.1368, "theo": 9.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "FDN261218C00270000", "bid": 6.4, "bid_size": 5.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0169, "vega": 0.3681, "theta": -0.0983, "rho": 0.1405, "theo": 7.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FDN261218P00270000", "bid": 11.4, "bid_size": 11.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0179, "vega": 0.361, "theta": -0.103, "rho": -0.1504, "theo": 12.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FDN261218C00275000", "bid": 4.4, "bid_size": 9.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0161, "vega": 0.3481, "theta": -0.092, "rho": 0.1148, "theo": 5.1872, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00275000", "bid": 14.5, "bid_size": 10.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0173, "vega": 0.3338, "theta": -0.0971, "rho": -0.1585, "theo": 15.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "FDN261218C00280000", "bid": 2.6, "bid_size": 15.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0146, "vega": 0.3168, "theta": -0.0838, "rho": 0.0917, "theo": 3.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FDN261218P00280000", "bid": 17.7, "bid_size": 13.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0159, "vega": 0.2922, "theta": -0.0891, "rho": -0.1586, "theo": 19.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "FDN261218C00285000", "bid": 1.05, "bid_size": 20.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0126, "vega": 0.2802, "theta": -0.075, "rho": 0.0724, "theo": 2.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "FDN261218P00285000", "bid": 21.7, "bid_size": 14.0, "ask": 24.6, "ask_size": 11.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0142, "vega": 0.2442, "theta": -0.0805, "rho": -0.1496, "theo": 23.4416, "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": 22.2000007629395}, {"option": "FDN261218C00290000", "bid": 0.4, "bid_size": 16.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0107, "vega": 0.2433, "theta": -0.0663, "rho": 0.057, "theo": 2.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "FDN261218P00290000", "bid": 25.5, "bid_size": 6.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0123, "vega": 0.193, "theta": -0.0724, "rho": -0.1327, "theo": 27.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "FDN261218C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0089, "vega": 0.2092, "theta": -0.0584, "rho": 0.0451, "theo": 1.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FDN261218P00295000", "bid": 30.1, "bid_size": 13.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0106, "vega": 0.1468, "theta": -0.0643, "rho": -0.1038, "theo": 32.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "FDN261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0074, "vega": 0.1794, "theta": -0.0514, "rho": 0.036, "theo": 1.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FDN261218P00300000", "bid": 35.0, "bid_size": 13.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0089, "vega": 0.1116, "theta": -0.0596, "rho": -0.0853, "theo": 37.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "FDN261218C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0061, "vega": 0.154, "theta": -0.0453, "rho": 0.029, "theo": 1.0187, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00305000", "bid": 40.0, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0081, "vega": 0.073, "theta": -0.0492, "rho": -0.0642, "theo": 42.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "FDN261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.005, "vega": 0.1323, "theta": -0.04, "rho": 0.0236, "theo": 0.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FDN261218P00310000", "bid": 45.0, "bid_size": 8.0, "ask": 48.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0066, "vega": 0.0451, "theta": -0.032, "rho": -0.0349, "theo": 47.1033, "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": 46.1999988555908}, {"option": "FDN261218C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0042, "vega": 0.1143, "theta": -0.0356, "rho": 0.0195, "theo": 0.6784, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00315000", "bid": 50.0, "bid_size": 8.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.003, "vega": 0.0004, "theta": -0.0558, "rho": 0.0, "theo": 52.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "FDN261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0035, "vega": 0.0991, "theta": -0.0317, "rho": 0.0162, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00320000", "bid": 55.0, "bid_size": 8.0, "ask": 58.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 57.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "FDN261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.003, "vega": 0.0865, "theta": -0.0284, "rho": 0.0136, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN261218P00325000", "bid": 60.0, "bid_size": 8.0, "ask": 63.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 62.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "FDN261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0025, "vega": 0.0757, "theta": -0.0256, "rho": 0.0115, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN261218P00330000", "bid": 65.0, "bid_size": 8.0, "ask": 68.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 67.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "FDN261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0022, "vega": 0.0667, "theta": -0.0231, "rho": 0.0099, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN261218P00335000", "bid": 70.0, "bid_size": 8.0, "ask": 73.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 72.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "FDN261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0019, "vega": 0.059, "theta": -0.021, "rho": 0.0085, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00340000", "bid": 75.0, "bid_size": 8.0, "ask": 78.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 77.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "FDN261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0016, "vega": 0.0524, "theta": -0.0191, "rho": 0.0074, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 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": "FDN261218P00345000", "bid": 80.0, "bid_size": 8.0, "ask": 83.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 82.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "FDN261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0014, "vega": 0.0469, "theta": -0.0174, "rho": 0.0064, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FDN261218P00350000", "bid": 85.0, "bid_size": 8.0, "ask": 88.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0576, "rho": 0.0, "theo": 87.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "FDN270115C00145000", "bid": 117.5, "bid_size": 8.0, "ask": 121.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0004, "vega": 0.0402, "theta": -0.0042, "rho": 0.2949, "theo": 119.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.950000762939}, {"option": "FDN270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.775, "open_interest": 1.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0403, "theta": -0.0168, "rho": -0.0075, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN270115C00150000", "bid": 112.4, "bid_size": 8.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0005, "vega": 0.0452, "theta": -0.0062, "rho": 0.3042, "theo": 114.8392, "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": 115.200000762939}, {"option": "FDN270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.737, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0005, "vega": 0.0455, "theta": -0.0183, "rho": -0.0085, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN270115C00155000", "bid": 107.4, "bid_size": 8.0, "ask": 111.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0006, "vega": 0.0508, "theta": -0.0083, "rho": 0.3133, "theo": 109.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "FDN270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.7032, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0006, "vega": 0.0511, "theta": -0.0199, "rho": -0.0097, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDN270115C00160000", "bid": 102.7, "bid_size": 9.0, "ask": 106.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0007, "vega": 0.0571, "theta": -0.0105, "rho": 0.3223, "theo": 105.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-07-23T10:54:48", "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "FDN270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0007, "vega": 0.0573, "theta": -0.0216, "rho": -0.0111, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDN270115C00165000", "bid": 98.5, "bid_size": 8.0, "ask": 101.4, "ask_size": 8.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0008, "vega": 0.064, "theta": -0.0128, "rho": 0.331, "theo": 100.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "FDN270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.6353, "open_interest": 2.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0008, "vega": 0.0644, "theta": -0.0234, "rho": -0.0127, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FDN270115C00170000", "bid": 93.8, "bid_size": 5.0, "ask": 96.5, "ask_size": 12.0, "iv": 0.5205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0009, "vega": 0.0719, "theta": -0.0153, "rho": 0.3395, "theo": 95.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.53, "last_trade_time": "2026-06-26T10:12:21", "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "FDN270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.6038, "open_interest": 2.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0009, "vega": 0.0724, "theta": -0.0254, "rho": -0.0145, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FDN270115C00175000", "bid": 88.9, "bid_size": 5.0, "ask": 91.5, "ask_size": 11.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0011, "vega": 0.0807, "theta": -0.0179, "rho": 0.3477, "theo": 90.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "FDN270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0011, "vega": 0.081, "theta": -0.0275, "rho": -0.0166, "theo": 0.7512, "change": 0.0, "open": 0.0, "high": 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": "FDN270115C00180000", "bid": 84.0, "bid_size": 5.0, "ask": 86.5, "ask_size": 12.0, "iv": 0.4627, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0013, "vega": 0.0904, "theta": -0.0207, "rho": 0.3555, "theo": 85.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.8, "last_trade_time": "2026-07-23T10:50:26", "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "FDN270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.5426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0013, "vega": 0.0909, "theta": -0.0298, "rho": -0.0191, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDN270115C00185000", "bid": 79.2, "bid_size": 5.0, "ask": 81.5, "ask_size": 12.0, "iv": 0.4416, "open_interest": 1.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0015, "vega": 0.1014, "theta": -0.0236, "rho": 0.3629, "theo": 80.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.49, "last_trade_time": "2026-07-14T12:58:48", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "FDN270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.5149, "open_interest": 2.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0015, "vega": 0.1022, "theta": -0.0322, "rho": -0.0218, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-04T09:30:31", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FDN270115C00190000", "bid": 74.5, "bid_size": 5.0, "ask": 77.0, "ask_size": 15.0, "iv": 0.4524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0017, "vega": 0.1138, "theta": -0.0267, "rho": 0.3698, "theo": 75.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-06-18T11:59:12", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "FDN270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4854, "open_interest": 8.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0017, "vega": 0.1143, "theta": -0.0348, "rho": -0.025, "theo": 1.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDN270115C00195000", "bid": 69.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 12.0, "iv": 0.3925, "open_interest": 4.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.002, "vega": 0.1274, "theta": -0.0299, "rho": 0.3762, "theo": 71.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.32, "last_trade_time": "2026-07-13T14:09:18", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "FDN270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.4582, "open_interest": 6.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.002, "vega": 0.1284, "theta": -0.0376, "rho": -0.0288, "theo": 1.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDN270115C00200000", "bid": 64.4, "bid_size": 12.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.3808, "open_interest": 1.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0023, "vega": 0.1428, "theta": -0.0334, "rho": 0.3818, "theo": 66.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-07-09T15:35:39", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "FDN270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0024, "vega": 0.1438, "theta": -0.0406, "rho": -0.0331, "theo": 1.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FDN270115C00205000", "bid": 59.9, "bid_size": 5.0, "ask": 62.5, "ask_size": 14.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0027, "vega": 0.1601, "theta": -0.037, "rho": 0.3866, "theo": 61.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "FDN270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.4041, "open_interest": 3.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0028, "vega": 0.1609, "theta": -0.0437, "rho": -0.0382, "theo": 1.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FDN270115C00210000", "bid": 55.3, "bid_size": 8.0, "ask": 57.5, "ask_size": 11.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0032, "vega": 0.1791, "theta": -0.0408, "rho": 0.3905, "theo": 56.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "FDN270115P00210000", "bid": 0.4, "bid_size": 20.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.3906, "open_interest": 1.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0032, "vega": 0.1809, "theta": -0.0471, "rho": -0.0442, "theo": 1.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "FDN270115C00215000", "bid": 50.3, "bid_size": 5.0, "ask": 52.8, "ask_size": 10.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0037, "vega": 0.2006, "theta": -0.0447, "rho": 0.393, "theo": 52.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "FDN270115P00215000", "bid": 0.35, "bid_size": 37.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.3693, "open_interest": 3.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0038, "vega": 0.2017, "theta": -0.0506, "rho": -0.051, "theo": 2.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "FDN270115C00220000", "bid": 46.0, "bid_size": 5.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0044, "vega": 0.2241, "theta": -0.0488, "rho": 0.3942, "theo": 47.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "FDN270115P00220000", "bid": 1.8, "bid_size": 8.0, "ask": 2.95, "ask_size": 7.0, "iv": 0.361, "open_interest": 1.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0044, "vega": 0.2268, "theta": -0.0543, "rho": -0.0594, "theo": 2.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T15:54:16", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FDN270115C00225000", "bid": 41.2, "bid_size": 5.0, "ask": 43.6, "ask_size": 8.0, "iv": 0.3241, "open_interest": 11.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0051, "vega": 0.2504, "theta": -0.053, "rho": 0.3935, "theo": 42.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "FDN270115P00225000", "bid": 2.25, "bid_size": 6.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.3466, "open_interest": 21.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0052, "vega": 0.2518, "theta": -0.0581, "rho": -0.0689, "theo": 2.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T13:00:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FDN270115C00230000", "bid": 36.4, "bid_size": 10.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.3127, "open_interest": 130.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0059, "vega": 0.2787, "theta": -0.0573, "rho": 0.3908, "theo": 38.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-07-30T10:27:20", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "FDN270115P00230000", "bid": 2.7, "bid_size": 9.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.3331, "open_interest": 175.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.006, "vega": 0.2817, "theta": -0.062, "rho": -0.0803, "theo": 3.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-16T13:26:42", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FDN270115C00235000", "bid": 32.3, "bid_size": 6.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.3028, "open_interest": 2.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0069, "vega": 0.3096, "theta": -0.0616, "rho": 0.3853, "theo": 34.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-07-23T09:30:03", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "FDN270115P00235000", "bid": 3.3, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3188, "open_interest": 25.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0071, "vega": 0.3119, "theta": -0.0659, "rho": -0.0938, "theo": 3.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-16T13:03:30", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FDN270115C00240000", "bid": 28.5, "bid_size": 8.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3007, "open_interest": 8.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.008, "vega": 0.3419, "theta": -0.0657, "rho": 0.3768, "theo": 29.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "FDN270115P00240000", "bid": 3.1, "bid_size": 13.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2939, "open_interest": 2.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0082, "vega": 0.3445, "theta": -0.0697, "rho": -0.1088, "theo": 4.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T13:11:38", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FDN270115C00245000", "bid": 24.0, "bid_size": 11.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.2832, "open_interest": 3.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0093, "vega": 0.3752, "theta": -0.0695, "rho": 0.3644, "theo": 25.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "FDN270115P00245000", "bid": 4.1, "bid_size": 22.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.2951, "open_interest": 23.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0095, "vega": 0.3793, "theta": -0.0733, "rho": -0.1275, "theo": 5.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T13:13:07", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FDN270115C00250000", "bid": 21.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.2869, "open_interest": 9.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0106, "vega": 0.4077, "theta": -0.0727, "rho": 0.3476, "theo": 21.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "FDN270115P00250000", "bid": 5.3, "bid_size": 21.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.2752, "open_interest": 5.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0109, "vega": 0.4102, "theta": -0.0764, "rho": -0.1478, "theo": 6.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T13:17:55", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FDN270115C00255000", "bid": 17.1, "bid_size": 10.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.2734, "open_interest": 19.0, "volume": 16.0, "delta": 0.6558, "gamma": 0.0118, "vega": 0.4368, "theta": -0.0752, "rho": 0.326, "theo": 18.016, "change": -0.75, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-02T15:00:08", "percent_change": -3.72208, "prev_day_close": 18.8500003814697}, {"option": "FDN270115P00255000", "bid": 6.8, "bid_size": 21.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.2722, "open_interest": 57.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0122, "vega": 0.4385, "theta": -0.0787, "rho": -0.1708, "theo": 7.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-31T13:35:10", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "FDN270115C00260000", "bid": 14.2, "bid_size": 10.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.2711, "open_interest": 5.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.013, "vega": 0.4592, "theta": -0.0765, "rho": 0.2996, "theo": 14.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.53, "last_trade_time": "2026-09-09T13:37:28", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FDN270115P00260000", "bid": 8.6, "bid_size": 18.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.2678, "open_interest": 2.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0135, "vega": 0.4596, "theta": -0.08, "rho": -0.1948, "theo": 9.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-07-27T11:43:11", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FDN270115C00265000", "bid": 11.2, "bid_size": 9.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.2497, "open_interest": 37.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0138, "vega": 0.4713, "theta": -0.0763, "rho": 0.2689, "theo": 11.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FDN270115P00265000", "bid": 10.7, "bid_size": 13.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.2483, "open_interest": 1.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0144, "vega": 0.4695, "theta": -0.0799, "rho": -0.2182, "theo": 11.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-20T09:30:00", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "FDN270115C00270000", "bid": 8.8, "bid_size": 16.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.2568, "open_interest": 6.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.014, "vega": 0.4704, "theta": -0.0746, "rho": 0.2354, "theo": 9.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.58, "last_trade_time": "2026-09-28T12:54:45", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FDN270115P00270000", "bid": 13.1, "bid_size": 15.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.2441, "open_interest": 4.0, "volume": 1.0, "delta": -0.5574, "gamma": 0.0148, "vega": 0.4644, "theta": -0.0784, "rho": -0.2381, "theo": 13.9845, "change": -0.95, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T14:20:45", "percent_change": -6.85921, "prev_day_close": 14.0499997138977}, {"option": "FDN270115C00275000", "bid": 6.6, "bid_size": 20.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.2476, "open_interest": 13.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0138, "vega": 0.4557, "theta": -0.0715, "rho": 0.2015, "theo": 7.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FDN270115P00275000", "bid": 15.9, "bid_size": 10.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.2376, "open_interest": 52.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0147, "vega": 0.4433, "theta": -0.0755, "rho": -0.252, "theo": 17.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-10T11:08:18", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "FDN270115C00280000", "bid": 4.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.2445, "open_interest": 8.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0129, "vega": 0.4296, "theta": -0.0672, "rho": 0.1696, "theo": 5.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-10-09T14:21:52", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FDN270115P00280000", "bid": 19.2, "bid_size": 6.0, "ask": 22.4, "ask_size": 7.0, "iv": 0.2417, "open_interest": 41.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0141, "vega": 0.408, "theta": -0.0715, "rho": -0.2585, "theo": 20.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-04T10:10:41", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FDN270115C00285000", "bid": 3.3, "bid_size": 6.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.2428, "open_interest": 20.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0118, "vega": 0.3961, "theta": -0.0624, "rho": 0.1413, "theo": 4.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T10:05:18", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FDN270115P00285000", "bid": 22.8, "bid_size": 13.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.2299, "open_interest": 12.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.013, "vega": 0.3633, "theta": -0.0669, "rho": -0.2516, "theo": 24.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-24T15:39:04", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "FDN270115C00290000", "bid": 1.6, "bid_size": 13.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.2311, "open_interest": 29.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0105, "vega": 0.3591, "theta": -0.0574, "rho": 0.1171, "theo": 3.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-09-10T15:58:54", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FDN270115P00290000", "bid": 26.8, "bid_size": 12.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.2243, "open_interest": 24.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0118, "vega": 0.3151, "theta": -0.0622, "rho": -0.2437, "theo": 28.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-11T11:05:21", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "FDN270115C00295000", "bid": 0.95, "bid_size": 23.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.2421, "open_interest": 20.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0092, "vega": 0.3229, "theta": -0.0526, "rho": 0.0974, "theo": 2.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-08T10:28:20", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "FDN270115P00295000", "bid": 30.7, "bid_size": 15.0, "ask": 34.1, "ask_size": 12.0, "iv": 0.2193, "open_interest": 54.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0105, "vega": 0.2676, "theta": -0.0572, "rho": -0.2244, "theo": 33.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-09-22T10:46:55", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "FDN270115C00300000", "bid": 0.4, "bid_size": 22.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.2458, "open_interest": 16.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.008, "vega": 0.2892, "theta": -0.0482, "rho": 0.0816, "theo": 2.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-05T14:27:43", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "FDN270115P00300000", "bid": 35.3, "bid_size": 15.0, "ask": 38.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0094, "vega": 0.2244, "theta": -0.0533, "rho": -0.201, "theo": 37.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-09-03T11:03:41", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "FDN270115C00305000", "bid": 0.25, "bid_size": 21.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.2569, "open_interest": 2.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0069, "vega": 0.2584, "theta": -0.0442, "rho": 0.0688, "theo": 1.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-13T15:42:25", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FDN270115P00305000", "bid": 40.1, "bid_size": 15.0, "ask": 43.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0085, "vega": 0.1801, "theta": -0.0485, "rho": -0.1686, "theo": 42.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-28T12:55:55", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "FDN270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.006, "vega": 0.2312, "theta": -0.0405, "rho": 0.0584, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDN270115P00310000", "bid": 45.0, "bid_size": 15.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0075, "vega": 0.1434, "theta": -0.0464, "rho": -0.1453, "theo": 47.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-10T10:48:48", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "FDN270115C00315000", "bid": 0.05, "bid_size": 17.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.2824, "open_interest": 29.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0052, "vega": 0.2072, "theta": -0.0373, "rho": 0.05, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-13T15:56:41", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "FDN270115P00315000", "bid": 50.0, "bid_size": 9.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0067, "vega": 0.1058, "theta": -0.0479, "rho": -0.1157, "theo": 52.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-09-11T11:03:57", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "FDN270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.2947, "open_interest": 1.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0045, "vega": 0.1863, "theta": -0.0344, "rho": 0.0432, "theo": 1.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-08T11:09:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDN270115P00320000", "bid": 55.0, "bid_size": 8.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.006, "vega": 0.0771, "theta": -0.0434, "rho": -0.0822, "theo": 56.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "FDN270115C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.3098, "open_interest": 3.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.004, "vega": 0.1679, "theta": -0.0318, "rho": 0.0375, "theo": 1.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T15:43:33", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDN270115P00325000", "bid": 60.0, "bid_size": 8.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0052, "vega": 0.0563, "theta": -0.0345, "rho": -0.0426, "theo": 61.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "FDN270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 18.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0035, "vega": 0.152, "theta": -0.0295, "rho": 0.0329, "theo": 0.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FDN270115P00330000", "bid": 65.0, "bid_size": 8.0, "ask": 68.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0032, "vega": 0.0169, "theta": -0.0267, "rho": 0.0, "theo": 66.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "FDN270115C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0031, "vega": 0.1379, "theta": -0.0274, "rho": 0.0289, "theo": 0.8129, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00335000", "bid": 70.0, "bid_size": 8.0, "ask": 73.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0016, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 71.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "FDN270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.3525, "open_interest": 1.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0027, "vega": 0.1256, "theta": -0.0256, "rho": 0.0257, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-05T09:30:08", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FDN270115P00340000", "bid": 75.0, "bid_size": 8.0, "ask": 78.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 76.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "FDN270115C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0024, "vega": 0.1149, "theta": -0.0239, "rho": 0.0229, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00345000", "bid": 80.0, "bid_size": 8.0, "ask": 83.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 81.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "FDN270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0022, "vega": 0.1053, "theta": -0.0224, "rho": 0.0205, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00350000", "bid": 85.0, "bid_size": 8.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 86.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "FDN270115C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0019, "vega": 0.0967, "theta": -0.0211, "rho": 0.0185, "theo": 0.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN270115P00355000", "bid": 90.0, "bid_size": 8.0, "ask": 93.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 91.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "FDN270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0018, "vega": 0.0893, "theta": -0.0198, "rho": 0.0167, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN270115P00360000", "bid": 95.0, "bid_size": 8.0, "ask": 98.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 96.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "FDN270115C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0016, "vega": 0.0826, "theta": -0.0187, "rho": 0.0152, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00365000", "bid": 100.0, "bid_size": 8.0, "ask": 103.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 101.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "FDN270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0014, "vega": 0.0765, "theta": -0.0177, "rho": 0.0138, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00370000", "bid": 105.0, "bid_size": 8.0, "ask": 108.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 106.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "FDN270115C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0013, "vega": 0.0711, "theta": -0.0168, "rho": 0.0126, "theo": 0.3775, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00375000", "bid": 110.0, "bid_size": 8.0, "ask": 113.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 111.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "FDN270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0012, "vega": 0.0663, "theta": -0.0159, "rho": 0.0116, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00380000", "bid": 114.9, "bid_size": 8.0, "ask": 118.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 116.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.149997711182}, {"option": "FDN270115C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0011, "vega": 0.0619, "theta": -0.0151, "rho": 0.0107, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00385000", "bid": 119.9, "bid_size": 8.0, "ask": 122.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 121.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "FDN270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.001, "vega": 0.058, "theta": -0.0144, "rho": 0.0099, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00390000", "bid": 125.0, "bid_size": 8.0, "ask": 128.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 126.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "FDN270115C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0009, "vega": 0.0543, "theta": -0.0137, "rho": 0.0091, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00395000", "bid": 130.0, "bid_size": 8.0, "ask": 133.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 131.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.100006103516}, {"option": "FDN270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0009, "vega": 0.051, "theta": -0.0131, "rho": 0.0085, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00400000", "bid": 134.9, "bid_size": 8.0, "ask": 138.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 136.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.100006103516}, {"option": "FDN270115C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0008, "vega": 0.048, "theta": -0.0125, "rho": 0.0079, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 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": "FDN270115P00405000", "bid": 140.0, "bid_size": 8.0, "ask": 143.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 141.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.200004577637}, {"option": "FDN270416C00175000", "bid": 90.5, "bid_size": 5.0, "ask": 93.5, "ask_size": 10.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0012, "vega": 0.1401, "theta": -0.0023, "rho": 0.733, "theo": 92.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "FDN270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0012, "vega": 0.1414, "theta": -0.0154, "rho": -0.0433, "theo": 0.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FDN270416C00180000", "bid": 86.1, "bid_size": 5.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0014, "vega": 0.1592, "theta": -0.0046, "rho": 0.7474, "theo": 87.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "FDN270416P00180000", "bid": 0.2, "bid_size": 12.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0014, "vega": 0.1608, "theta": -0.017, "rho": -0.0506, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "FDN270416C00185000", "bid": 80.2, "bid_size": 11.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0016, "vega": 0.1802, "theta": -0.0071, "rho": 0.7605, "theo": 82.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "FDN270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0016, "vega": 0.1816, "theta": -0.0188, "rho": -0.0588, "theo": 1.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDN270416C00190000", "bid": 75.8, "bid_size": 11.0, "ask": 79.0, "ask_size": 8.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0018, "vega": 0.2034, "theta": -0.0097, "rho": 0.7724, "theo": 77.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "FDN270416P00190000", "bid": 0.2, "bid_size": 12.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0019, "vega": 0.206, "theta": -0.0208, "rho": -0.0684, "theo": 1.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "FDN270416C00195000", "bid": 71.8, "bid_size": 5.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0021, "vega": 0.2292, "theta": -0.0124, "rho": 0.7823, "theo": 73.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "FDN270416P00195000", "bid": 0.5, "bid_size": 13.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0022, "vega": 0.231, "theta": -0.0228, "rho": -0.0796, "theo": 1.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FDN270416C00200000", "bid": 66.7, "bid_size": 5.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0024, "vega": 0.2569, "theta": -0.0152, "rho": 0.7906, "theo": 68.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "FDN270416P00200000", "bid": 0.8, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0025, "vega": 0.2598, "theta": -0.025, "rho": -0.0923, "theo": 2.1583, "change": 0.0, "open": 0.0, "high": 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": "FDN270416C00205000", "bid": 62.5, "bid_size": 5.0, "ask": 65.5, "ask_size": 9.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0028, "vega": 0.2876, "theta": -0.0181, "rho": 0.7965, "theo": 64.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "FDN270416P00205000", "bid": 1.15, "bid_size": 15.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0029, "vega": 0.2905, "theta": -0.0273, "rho": -0.1068, "theo": 2.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "FDN270416C00210000", "bid": 58.1, "bid_size": 5.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0032, "vega": 0.3202, "theta": -0.0211, "rho": 0.8001, "theo": 59.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "FDN270416P00210000", "bid": 1.4, "bid_size": 16.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0033, "vega": 0.324, "theta": -0.0298, "rho": -0.1232, "theo": 2.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FDN270416C00215000", "bid": 54.1, "bid_size": 5.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0037, "vega": 0.3555, "theta": -0.0242, "rho": 0.8008, "theo": 55.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "FDN270416P00215000", "bid": 1.65, "bid_size": 18.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0038, "vega": 0.3596, "theta": -0.0323, "rho": -0.1423, "theo": 3.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "FDN270416C00220000", "bid": 48.7, "bid_size": 6.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0042, "vega": 0.3926, "theta": -0.0273, "rho": 0.7983, "theo": 50.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "FDN270416P00220000", "bid": 2.2, "bid_size": 21.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0043, "vega": 0.3974, "theta": -0.0348, "rho": -0.1632, "theo": 3.9953, "change": 0.0, "open": 0.0, "high": 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": "FDN270416C00225000", "bid": 45.2, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0047, "vega": 0.4316, "theta": -0.0304, "rho": 0.7923, "theo": 46.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "FDN270416P00225000", "bid": 2.6, "bid_size": 18.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0049, "vega": 0.4368, "theta": -0.0374, "rho": -0.1876, "theo": 4.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FDN270416C00230000", "bid": 41.2, "bid_size": 5.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0053, "vega": 0.4715, "theta": -0.0335, "rho": 0.7824, "theo": 42.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "FDN270416P00230000", "bid": 3.4, "bid_size": 17.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0055, "vega": 0.4776, "theta": -0.04, "rho": -0.2139, "theo": 5.4369, "change": 0.0, "open": 0.0, "high": 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": "FDN270416C00235000", "bid": 36.9, "bid_size": 6.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.006, "vega": 0.5121, "theta": -0.0365, "rho": 0.7683, "theo": 38.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "FDN270416P00235000", "bid": 4.4, "bid_size": 20.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0062, "vega": 0.518, "theta": -0.0425, "rho": -0.2434, "theo": 6.3427, "change": 0.0, "open": 0.0, "high": 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": "FDN270416C00240000", "bid": 33.1, "bid_size": 5.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0066, "vega": 0.5519, "theta": -0.0393, "rho": 0.7497, "theo": 34.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "FDN270416P00240000", "bid": 5.9, "bid_size": 11.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0068, "vega": 0.5582, "theta": -0.0449, "rho": -0.275, "theo": 7.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FDN270416C00245000", "bid": 29.8, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.2622, "open_interest": 1.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0072, "vega": 0.5902, "theta": -0.0418, "rho": 0.7261, "theo": 30.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.86, "last_trade_time": "2026-09-02T13:45:08", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "FDN270416P00245000", "bid": 6.7, "bid_size": 22.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2818, "gamma": 0.0076, "vega": 0.5956, "theta": -0.047, "rho": -0.3088, "theo": 8.6159, "change": 0.0, "open": 0.0, "high": 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": "FDN270416C00250000", "bid": 26.4, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.2613, "open_interest": 1.0, "volume": 0.0, "delta": 0.6873, "gamma": 0.0078, "vega": 0.6251, "theta": -0.044, "rho": 0.6982, "theo": 27.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.94, "last_trade_time": "2026-10-23T09:37:22", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "FDN270416P00250000", "bid": 8.3, "bid_size": 14.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0082, "vega": 0.6308, "theta": -0.0489, "rho": -0.346, "theo": 10.0288, "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": 9.94999980926514}, {"option": "FDN270416C00255000", "bid": 23.1, "bid_size": 6.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.2542, "open_interest": 1.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0084, "vega": 0.6556, "theta": -0.0458, "rho": 0.6648, "theo": 24.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.54, "last_trade_time": "2026-10-26T15:47:25", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "FDN270416P00255000", "bid": 10.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0089, "vega": 0.6593, "theta": -0.0504, "rho": -0.382, "theo": 11.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FDN270416C00260000", "bid": 20.1, "bid_size": 10.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.6042, "gamma": 0.0089, "vega": 0.6797, "theta": -0.047, "rho": 0.6275, "theo": 20.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-10-16T13:09:03", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FDN270416P00260000", "bid": 12.5, "bid_size": 17.0, "ask": 15.7, "ask_size": 17.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4094, "gamma": 0.0095, "vega": 0.6811, "theta": -0.0514, "rho": -0.4181, "theo": 13.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FDN270416C00265000", "bid": 17.1, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.2464, "open_interest": 36.0, "volume": 16.0, "delta": 0.5589, "gamma": 0.0093, "vega": 0.6962, "theta": -0.0477, "rho": 0.5862, "theo": 18.1257, "change": -0.5, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-02T15:00:08", "percent_change": -2.51256, "prev_day_close": 19.1000003814697}, {"option": "FDN270416P00265000", "bid": 14.1, "bid_size": 18.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.2394, "open_interest": 1.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0101, "vega": 0.6935, "theta": -0.0519, "rho": -0.4526, "theo": 15.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-26T14:05:57", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FDN270416C00270000", "bid": 14.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.2401, "open_interest": 18.0, "volume": 0.0, "delta": 0.512, "gamma": 0.0096, "vega": 0.7038, "theta": -0.0477, "rho": 0.5413, "theo": 15.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.68, "last_trade_time": "2026-10-13T15:02:10", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "FDN270416P00270000", "bid": 16.6, "bid_size": 10.0, "ask": 19.9, "ask_size": 14.0, "iv": 0.2359, "open_interest": 2.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0105, "vega": 0.6951, "theta": -0.0518, "rho": -0.4818, "theo": 18.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-26T14:16:33", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "FDN270416C00275000", "bid": 11.9, "bid_size": 19.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.2329, "open_interest": 2.0, "volume": 2.0, "delta": 0.4643, "gamma": 0.0097, "vega": 0.7018, "theta": -0.0471, "rho": 0.495, "theo": 13.1799, "change": 0.55, "open": 15.6, "high": 15.6, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-02T12:09:17", "percent_change": 3.78007, "prev_day_close": 14.0500001907349}, {"option": "FDN270416P00275000", "bid": 19.7, "bid_size": 10.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.2338, "open_interest": 2.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0107, "vega": 0.6841, "theta": -0.0512, "rho": -0.5062, "theo": 20.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-16T10:37:42", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "FDN270416C00280000", "bid": 9.9, "bid_size": 17.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.2317, "open_interest": 7.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0097, "vega": 0.69, "theta": -0.0459, "rho": 0.4474, "theo": 11.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T15:34:59", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FDN270416P00280000", "bid": 22.4, "bid_size": 6.0, "ask": 25.6, "ask_size": 7.0, "iv": 0.2302, "open_interest": 3.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0109, "vega": 0.6607, "theta": -0.05, "rho": -0.5212, "theo": 23.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-10-15T13:32:56", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "FDN270416C00285000", "bid": 7.9, "bid_size": 23.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.2266, "open_interest": 2.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0094, "vega": 0.6688, "theta": -0.0442, "rho": 0.3999, "theo": 9.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T15:37:31", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FDN270416P00285000", "bid": 25.8, "bid_size": 6.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.2306, "open_interest": 1.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0109, "vega": 0.625, "theta": -0.0484, "rho": -0.5236, "theo": 27.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-10-26T14:11:29", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "FDN270416C00290000", "bid": 6.4, "bid_size": 11.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.2259, "open_interest": 74.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0091, "vega": 0.64, "theta": -0.042, "rho": 0.3545, "theo": 7.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-26T14:53:34", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FDN270416P00290000", "bid": 29.2, "bid_size": 10.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.2235, "open_interest": 31.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0107, "vega": 0.5761, "theta": -0.0463, "rho": -0.5134, "theo": 30.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T10:12:47", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "FDN270416C00295000", "bid": 4.9, "bid_size": 11.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2219, "open_interest": 3.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0086, "vega": 0.6045, "theta": -0.0394, "rho": 0.3113, "theo": 6.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-10-28T11:13:42", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FDN270416P00295000", "bid": 32.9, "bid_size": 5.0, "ask": 35.9, "ask_size": 5.0, "iv": 0.2195, "open_interest": 7.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0104, "vega": 0.5173, "theta": -0.0439, "rho": -0.4922, "theo": 34.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-13T12:22:01", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "FDN270416C00300000", "bid": 3.6, "bid_size": 6.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.2179, "open_interest": 1.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.008, "vega": 0.5645, "theta": -0.0367, "rho": 0.2713, "theo": 5.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-13T12:11:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FDN270416P00300000", "bid": 36.5, "bid_size": 13.0, "ask": 40.3, "ask_size": 6.0, "iv": 0.2161, "open_interest": 3.0, "volume": 0.0, "delta": -0.816, "gamma": 0.01, "vega": 0.45, "theta": -0.0414, "rho": -0.4477, "theo": 38.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.22, "last_trade_time": "2026-10-26T15:48:48", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "FDN270416C00305000", "bid": 2.9, "bid_size": 6.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.218, "open_interest": 26.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0074, "vega": 0.5223, "theta": -0.0338, "rho": 0.2354, "theo": 4.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-26T14:07:48", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDN270416P00305000", "bid": 41.2, "bid_size": 13.0, "ask": 44.4, "ask_size": 6.0, "iv": 0.2172, "open_interest": 10.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0096, "vega": 0.3775, "theta": -0.0385, "rho": -0.3945, "theo": 42.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-13T12:23:24", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "FDN270416C00310000", "bid": 2.2, "bid_size": 6.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.2194, "open_interest": 7.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0068, "vega": 0.4786, "theta": -0.031, "rho": 0.203, "theo": 3.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T14:14:51", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FDN270416P00310000", "bid": 45.4, "bid_size": 14.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.1896, "open_interest": 4.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0094, "vega": 0.2989, "theta": -0.035, "rho": -0.3178, "theo": 47.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-10-20T10:39:58", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "FDN270416C00315000", "bid": 1.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.217, "open_interest": 8.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0061, "vega": 0.4363, "theta": -0.0283, "rho": 0.1749, "theo": 3.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-14T14:09:50", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FDN270416P00315000", "bid": 50.2, "bid_size": 15.0, "ask": 53.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.009, "vega": 0.2144, "theta": -0.034, "rho": -0.2276, "theo": 52.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-13T12:26:39", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "FDN270416C00320000", "bid": 0.75, "bid_size": 11.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0055, "vega": 0.395, "theta": -0.0256, "rho": 0.1503, "theo": 2.5245, "change": 0.0, "open": 0.0, "high": 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": "FDN270416P00320000", "bid": 55.1, "bid_size": 14.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0074, "vega": 0.1232, "theta": -0.0393, "rho": -0.1323, "theo": 56.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.42, "last_trade_time": "2026-10-06T14:19:11", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "FDN270416C00325000", "bid": 0.35, "bid_size": 18.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2274, "open_interest": 1.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0049, "vega": 0.3566, "theta": -0.0232, "rho": 0.1291, "theo": 2.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-22T10:59:34", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "FDN270416P00325000", "bid": 60.0, "bid_size": 5.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0043, "vega": 0.0473, "theta": -0.0334, "rho": 0.0, "theo": 61.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-10-12T13:44:55", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "FDN270416C00330000", "bid": 0.2, "bid_size": 23.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0044, "vega": 0.3206, "theta": -0.021, "rho": 0.111, "theo": 1.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "FDN270416P00330000", "bid": 65.0, "bid_size": 8.0, "ask": 68.9, "ask_size": 8.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0013, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 66.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "FDN270416C00335000", "bid": 0.05, "bid_size": 22.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0039, "vega": 0.2881, "theta": -0.0189, "rho": 0.0955, "theo": 1.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FDN270416P00335000", "bid": 70.0, "bid_size": 8.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 71.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "FDN270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0034, "vega": 0.2582, "theta": -0.017, "rho": 0.0823, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FDN270416P00340000", "bid": 75.0, "bid_size": 8.0, "ask": 78.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 76.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "FDN270416C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.003, "vega": 0.2317, "theta": -0.0154, "rho": 0.0712, "theo": 1.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FDN270416P00345000", "bid": 80.0, "bid_size": 8.0, "ask": 83.8, "ask_size": 8.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 81.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "FDN270416C00350000", "bid": 0.05, "bid_size": 7.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0027, "vega": 0.2076, "theta": -0.0139, "rho": 0.0616, "theo": 0.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "FDN270416P00350000", "bid": 84.9, "bid_size": 8.0, "ask": 88.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 86.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "FDN270416C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0024, "vega": 0.1863, "theta": -0.0125, "rho": 0.0536, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FDN270416P00355000", "bid": 90.0, "bid_size": 8.0, "ask": 93.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 91.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "FDN270416C00360000", "bid": 0.05, "bid_size": 12.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0021, "vega": 0.1674, "theta": -0.0113, "rho": 0.0466, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 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": "FDN270416P00360000", "bid": 95.0, "bid_size": 8.0, "ask": 98.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 96.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "FDN270416C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0019, "vega": 0.1504, "theta": -0.0103, "rho": 0.0408, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDN270416P00365000", "bid": 99.9, "bid_size": 8.0, "ask": 103.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 101.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "FDN270416C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0016, "vega": 0.1355, "theta": -0.0093, "rho": 0.0358, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 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": "FDN270416P00370000", "bid": 104.9, "bid_size": 8.0, "ask": 108.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 106.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.099998474121}, {"option": "FDN270416C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0015, "vega": 0.1222, "theta": -0.0084, "rho": 0.0314, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FDN270416P00375000", "bid": 109.9, "bid_size": 8.0, "ask": 113.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 111.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "FDN270416C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0013, "vega": 0.1103, "theta": -0.0077, "rho": 0.0277, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDN270416P00380000", "bid": 115.0, "bid_size": 8.0, "ask": 118.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 116.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "FDN270416C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 19.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0012, "vega": 0.0998, "theta": -0.007, "rho": 0.0246, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 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": "FDN270416P00385000", "bid": 119.9, "bid_size": 8.0, "ask": 123.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 121.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "FDN270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.001, "vega": 0.0905, "theta": -0.0064, "rho": 0.0218, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FDN270416P00390000", "bid": 125.0, "bid_size": 8.0, "ask": 128.8, "ask_size": 8.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 126.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "FDN270416C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0009, "vega": 0.0822, "theta": -0.0059, "rho": 0.0194, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FDN270416P00395000", "bid": 129.9, "bid_size": 8.0, "ask": 133.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 131.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.100006103516}, {"option": "FDN270416C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0008, "vega": 0.0747, "theta": -0.0054, "rho": 0.0173, "theo": 0.2388, "change": 0.0, "open": 0.0, "high": 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": "FDN270416P00400000", "bid": 134.9, "bid_size": 8.0, "ask": 138.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 136.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "FDN270416C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0008, "vega": 0.0681, "theta": -0.0049, "rho": 0.0155, "theo": 0.2132, "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": 1.14999997615814}, {"option": "FDN270416P00405000", "bid": 140.0, "bid_size": 8.0, "ask": 143.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 141.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.100006103516}, {"option": "FDN270416C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0007, "vega": 0.0622, "theta": -0.0045, "rho": 0.0139, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 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": "FDN270416P00410000", "bid": 144.9, "bid_size": 8.0, "ask": 148.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 146.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.100006103516}, {"option": "FDN270416C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0006, "vega": 0.0568, "theta": -0.0042, "rho": 0.0125, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDN270416P00415000", "bid": 150.0, "bid_size": 8.0, "ask": 153.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0334, "rho": 0.0, "theo": 151.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.100006103516}], "symbol": "FDN", "security_type": "stock", "exchange_id": 3, "current_price": 263.13, "price_change": -3.1, "price_change_percent": -1.1781, "bid": 262.79, "ask": 264.96, "bid_size": 200, "ask_size": 760, "open": 267.14, "high": 269.26, "low": 262.76, "close": 263.13, "prev_day_close": 263.13, "volume": 182331, "iv30": 26.466, "iv30_change": 0.101, "iv30_change_percent": 0.3831, "seqno": 10999348757, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "FDN"}