{"timestamp": "2026-10-09 20:05:49", "data": {"options": [{"option": "FDRV261016C00013000", "bid": 2.45, "bid_size": 312.0, "ask": 3.9, "ask_size": 312.0, "iv": 0.9707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0543, "vega": 0.003, "theta": -0.023, "rho": 0.0023, "theo": 3.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "FDRV261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 1.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0544, "vega": 0.003, "theta": -0.023, "rho": -0.0002, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016C00014000", "bid": 1.45, "bid_size": 312.0, "ask": 2.85, "ask_size": 261.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0957, "vega": 0.0042, "theta": -0.025, "rho": 0.0023, "theo": 2.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FDRV261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0959, "vega": 0.0042, "theta": -0.0251, "rho": -0.0003, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016C00015000", "bid": 0.45, "bid_size": 312.0, "ask": 1.9, "ask_size": 312.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.1933, "vega": 0.0061, "theta": -0.0271, "rho": 0.0023, "theo": 1.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "FDRV261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.194, "vega": 0.0061, "theta": -0.0272, "rho": -0.0005, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.399, "vega": 0.0088, "theta": -0.0285, "rho": 0.0017, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FDRV261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 301.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.4015, "vega": 0.0088, "theta": -0.0287, "rho": -0.001, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FDRV261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.2597, "vega": 0.0073, "theta": -0.0297, "rho": 0.0008, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00017000", "bid": 0.15, "bid_size": 312.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.2613, "vega": 0.0073, "theta": -0.0299, "rho": -0.0014, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "FDRV261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 1.0863, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.1446, "vega": 0.0055, "theta": -0.0293, "rho": 0.0005, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00018000", "bid": 1.15, "bid_size": 312.0, "ask": 2.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.1454, "vega": 0.0054, "theta": -0.0295, "rho": -0.0013, "theo": 2.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FDRV261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 1.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0937, "vega": 0.0044, "theta": -0.0284, "rho": 0.0003, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00019000", "bid": 2.15, "bid_size": 312.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0942, "vega": 0.0043, "theta": -0.0285, "rho": -0.0013, "theo": 2.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FDRV261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 301.0, "iv": 1.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0669, "vega": 0.0037, "theta": -0.0273, "rho": 0.0003, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00020000", "bid": 3.1, "bid_size": 312.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0672, "vega": 0.0036, "theta": -0.0275, "rho": -0.0014, "theo": 3.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FDRV261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 332.0, "iv": 1.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.051, "vega": 0.0032, "theta": -0.0263, "rho": 0.0002, "theo": 0.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00021000", "bid": 4.1, "bid_size": 312.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0512, "vega": 0.0031, "theta": -0.0265, "rho": -0.0012, "theo": 4.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "FDRV261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 332.0, "iv": 2.0118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0406, "vega": 0.0028, "theta": -0.0254, "rho": 0.0002, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00022000", "bid": 5.1, "bid_size": 312.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0407, "vega": 0.0027, "theta": -0.0255, "rho": -0.0013, "theo": 5.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "FDRV261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 332.0, "iv": 2.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0334, "vega": 0.0025, "theta": -0.0245, "rho": 0.0002, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV261016P00023000", "bid": 6.1, "bid_size": 312.0, "ask": 7.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0334, "vega": 0.0024, "theta": -0.0247, "rho": -0.0012, "theo": 6.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FDRV261120C00011000", "bid": 4.4, "bid_size": 312.0, "ask": 6.0, "ask_size": 312.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0296, "vega": 0.008, "theta": -0.0085, "rho": 0.0112, "theo": 5.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FDRV261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0297, "vega": 0.008, "theta": -0.0085, "rho": -0.0016, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDRV261120C00012000", "bid": 3.4, "bid_size": 312.0, "ask": 5.0, "ask_size": 312.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0418, "vega": 0.0097, "theta": -0.0088, "rho": 0.0119, "theo": 4.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "FDRV261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.042, "vega": 0.0098, "theta": -0.0088, "rho": -0.002, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDRV261120C00013000", "bid": 2.45, "bid_size": 312.0, "ask": 4.0, "ask_size": 312.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0606, "vega": 0.0119, "theta": -0.0091, "rho": 0.0124, "theo": 3.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FDRV261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.061, "vega": 0.0119, "theta": -0.0091, "rho": -0.0026, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDRV261120C00014000", "bid": 1.5, "bid_size": 312.0, "ask": 3.0, "ask_size": 312.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0912, "vega": 0.0146, "theta": -0.0092, "rho": 0.0125, "theo": 2.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FDRV261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0919, "vega": 0.0147, "theta": -0.0093, "rho": -0.0035, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FDRV261120C00015000", "bid": 0.65, "bid_size": 312.0, "ask": 2.1, "ask_size": 312.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.1414, "vega": 0.0182, "theta": -0.0093, "rho": 0.0119, "theo": 1.6252, "change": 0.0, "open": 0.0, "high": 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": "FDRV261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.1431, "vega": 0.0183, "theta": -0.0094, "rho": -0.0049, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FDRV261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.1993, "vega": 0.0215, "theta": -0.0092, "rho": 0.0097, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FDRV261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 332.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.439, "gamma": 0.2032, "vega": 0.0216, "theta": -0.0094, "rho": -0.0073, "theo": 0.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDRV261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.1818, "vega": 0.0209, "theta": -0.0095, "rho": 0.0066, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FDRV261120P00017000", "bid": 0.3, "bid_size": 312.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.1871, "vega": 0.0207, "theta": -0.0098, "rho": -0.0095, "theo": 1.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "FDRV261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.1338, "vega": 0.0183, "theta": -0.0098, "rho": 0.0047, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FDRV261120P00018000", "bid": 1.15, "bid_size": 312.0, "ask": 2.65, "ask_size": 62.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.1384, "vega": 0.0178, "theta": -0.0102, "rho": -0.0105, "theo": 2.1889, "change": 0.0, "open": 0.0, "high": 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": "FDRV261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.1005, "vega": 0.0161, "theta": -0.01, "rho": 0.0037, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDRV261120P00019000", "bid": 2.1, "bid_size": 312.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.1044, "vega": 0.0154, "theta": -0.0104, "rho": -0.011, "theo": 3.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "FDRV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.079, "vega": 0.0144, "theta": -0.0102, "rho": 0.003, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDRV261120P00020000", "bid": 3.1, "bid_size": 312.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0824, "vega": 0.0136, "theta": -0.0106, "rho": -0.0112, "theo": 4.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "FDRV261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0645, "vega": 0.013, "theta": -0.0102, "rho": 0.0026, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDRV261120P00021000", "bid": 4.1, "bid_size": 312.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0675, "vega": 0.0122, "theta": -0.0107, "rho": -0.0113, "theo": 5.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FDRV270115C00014000", "bid": 1.5, "bid_size": 312.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0819, "vega": 0.023, "theta": -0.0047, "rho": 0.0285, "theo": 2.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "FDRV270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 157.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0842, "vega": 0.0234, "theta": -0.0048, "rho": -0.0086, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDRV270115C00015000", "bid": 0.75, "bid_size": 313.0, "ask": 2.7, "ask_size": 157.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.1181, "vega": 0.0279, "theta": -0.0048, "rho": 0.0273, "theo": 1.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FDRV270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 157.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.1222, "vega": 0.0282, "theta": -0.005, "rho": -0.0116, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FDRV270115C00016000", "bid": 0.1, "bid_size": 285.0, "ask": 2.0, "ask_size": 157.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.1583, "vega": 0.0325, "theta": -0.0049, "rho": 0.0236, "theo": 1.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDRV270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 157.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.1662, "vega": 0.0325, "theta": -0.0052, "rho": -0.0162, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FDRV270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 157.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.1634, "vega": 0.0334, "theta": -0.005, "rho": 0.0179, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDRV270115P00017000", "bid": 0.35, "bid_size": 313.0, "ask": 2.25, "ask_size": 157.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.179, "vega": 0.0322, "theta": -0.0055, "rho": -0.0201, "theo": 1.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "FDRV270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.1346, "vega": 0.0307, "theta": -0.0051, "rho": 0.0133, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FDRV270115P00018000", "bid": 1.05, "bid_size": 312.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.1553, "vega": 0.0278, "theta": -0.0059, "rho": -0.0207, "theo": 2.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "FDRV270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 157.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.1063, "vega": 0.0275, "theta": -0.0052, "rho": 0.0104, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FDRV270115P00019000", "bid": 1.85, "bid_size": 312.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.1278, "vega": 0.0233, "theta": -0.0062, "rho": -0.0199, "theo": 3.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FDRV270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 157.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0855, "vega": 0.0248, "theta": -0.0052, "rho": 0.0085, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FDRV270115P00020000", "bid": 2.8, "bid_size": 312.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.1063, "vega": 0.0195, "theta": -0.0064, "rho": -0.0182, "theo": 4.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "FDRV270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 157.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0707, "vega": 0.0225, "theta": -0.0052, "rho": 0.0072, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FDRV270115P00021000", "bid": 3.7, "bid_size": 312.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0893, "vega": 0.0161, "theta": -0.0066, "rho": -0.0168, "theo": 4.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FDRV270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.58, "open_interest": 3.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0598, "vega": 0.0207, "theta": -0.0052, "rho": 0.0063, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-06-01T13:36:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FDRV270115P00022000", "bid": 4.7, "bid_size": 312.0, "ask": 6.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0758, "vega": 0.0141, "theta": -0.0067, "rho": -0.0155, "theo": 5.9532, "change": 0.0, "open": 0.0, "high": 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": "FDRV270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0516, "vega": 0.0192, "theta": -0.0051, "rho": 0.0056, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FDRV270115P00023000", "bid": 5.7, "bid_size": 312.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0654, "vega": 0.0118, "theta": -0.0069, "rho": -0.0137, "theo": 6.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FDRV270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0453, "vega": 0.0179, "theta": -0.0051, "rho": 0.005, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FDRV270115P00024000", "bid": 6.7, "bid_size": 312.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0565, "vega": 0.0102, "theta": -0.0069, "rho": -0.0121, "theo": 7.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FDRV270416C00013000", "bid": 1.6, "bid_size": 156.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.05, "vega": 0.0312, "theta": -0.0037, "rho": 0.0472, "theo": 4.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FDRV270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 40.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0514, "vega": 0.0315, "theta": -0.004, "rho": -0.0169, "theo": 0.6625, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416C00014000", "bid": 0.85, "bid_size": 156.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0648, "vega": 0.0359, "theta": -0.0038, "rho": 0.0474, "theo": 3.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "FDRV270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 40.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0673, "vega": 0.0362, "theta": -0.0041, "rho": -0.0206, "theo": 0.7934, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416C00015000", "bid": 0.15, "bid_size": 157.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0822, "vega": 0.0407, "theta": -0.0039, "rho": 0.0459, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FDRV270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0867, "vega": 0.041, "theta": -0.0042, "rho": -0.0252, "theo": 0.992, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0981, "vega": 0.0448, "theta": -0.004, "rho": 0.042, "theo": 1.9154, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.1053, "vega": 0.0447, "theta": -0.0043, "rho": -0.0306, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.1045, "vega": 0.0467, "theta": -0.0041, "rho": 0.0362, "theo": 1.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FDRV270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.1137, "vega": 0.0455, "theta": -0.0045, "rho": -0.036, "theo": 1.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FDRV270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.0992, "vega": 0.046, "theta": -0.0042, "rho": 0.0305, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FDRV270416P00018000", "bid": 0.3, "bid_size": 156.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.1092, "vega": 0.0435, "theta": -0.0046, "rho": -0.0398, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "FDRV270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0887, "vega": 0.044, "theta": -0.0043, "rho": 0.0258, "theo": 0.935, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416P00019000", "bid": 1.0, "bid_size": 156.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0993, "vega": 0.0403, "theta": -0.0047, "rho": -0.0419, "theo": 3.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "FDRV270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.3209, "gamma": 0.0781, "vega": 0.0416, "theta": -0.0044, "rho": 0.0223, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416P00020000", "bid": 1.85, "bid_size": 156.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0891, "vega": 0.0369, "theta": -0.0048, "rho": -0.0432, "theo": 4.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FDRV270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0689, "vega": 0.0394, "theta": -0.0044, "rho": 0.0196, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 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": "FDRV270416P00021000", "bid": 2.8, "bid_size": 100.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0806, "vega": 0.0331, "theta": -0.005, "rho": -0.0418, "theo": 5.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "FDRV270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0613, "vega": 0.0374, "theta": -0.0045, "rho": 0.0176, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FDRV270416P00022000", "bid": 3.8, "bid_size": 100.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0733, "vega": 0.0306, "theta": -0.0051, "rho": -0.0426, "theo": 6.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "FDRV270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0551, "vega": 0.0356, "theta": -0.0045, "rho": 0.0159, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FDRV270416P00023000", "bid": 4.8, "bid_size": 100.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0672, "vega": 0.0279, "theta": -0.0052, "rho": -0.0414, "theo": 7.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}], "symbol": "FDRV", "security_type": "stock", "exchange_id": 3, "current_price": 16.101, "price_change": 0.101, "price_change_percent": 0.6313, "bid": 16.09, "ask": 16.16, "bid_size": 700, "ask_size": 300, "open": 16.26, "high": 16.26, "low": 16.101, "close": 16.101, "prev_day_close": 16.0, "volume": 2192, "iv30": 37.672, "iv30_change": 2.148, "iv30_change_percent": 6.0466, "seqno": 40617197451, "last_trade_time": "2026-10-09T10:40:41", "tick": "down"}, "symbol": "FDRV"}