{"timestamp": "2026-11-03 10:50:02", "data": {"options": [{"option": "FDVV261120C00047000", "bid": 14.0, "bid_size": 209.0, "ask": 17.0, "ask_size": 205.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0009, "rho": 0.0255, "theo": 15.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FDVV261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 124.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0031, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00048000", "bid": 13.0, "bid_size": 209.0, "ask": 16.1, "ask_size": 209.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.003, "vega": 0.0029, "theta": -0.0014, "rho": 0.026, "theo": 14.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FDVV261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 124.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.003, "vega": 0.0029, "theta": -0.0035, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00049000", "bid": 12.0, "bid_size": 201.0, "ask": 15.0, "ask_size": 201.0, "iv": 0.6812, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0037, "vega": 0.0034, "theta": -0.002, "rho": 0.0265, "theo": 13.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-05-08T11:10:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FDVV261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0037, "vega": 0.0034, "theta": -0.004, "rho": -0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00050000", "bid": 11.0, "bid_size": 211.0, "ask": 14.0, "ask_size": 207.0, "iv": 0.6327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0047, "vega": 0.0041, "theta": -0.0027, "rho": 0.0269, "theo": 12.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-05-21T14:17:32", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FDVV261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.9059, "open_interest": 15.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0047, "vega": 0.0041, "theta": -0.0045, "rho": -0.0004, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-06-25T11:07:44", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00051000", "bid": 10.0, "bid_size": 203.0, "ask": 13.1, "ask_size": 203.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.006, "vega": 0.0049, "theta": -0.0035, "rho": 0.0274, "theo": 11.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "FDVV261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.006, "vega": 0.0049, "theta": -0.0051, "rho": -0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00052000", "bid": 9.0, "bid_size": 203.0, "ask": 12.0, "ask_size": 203.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0077, "vega": 0.0059, "theta": -0.0044, "rho": 0.0278, "theo": 10.3427, "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": 10.5}, {"option": "FDVV261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0077, "vega": 0.0059, "theta": -0.0059, "rho": -0.0005, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00053000", "bid": 8.0, "bid_size": 203.0, "ask": 11.0, "ask_size": 207.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.01, "vega": 0.0072, "theta": -0.0054, "rho": 0.0282, "theo": 9.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FDVV261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.01, "vega": 0.0073, "theta": -0.0067, "rho": -0.0007, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00054000", "bid": 7.0, "bid_size": 211.0, "ask": 10.1, "ask_size": 207.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0132, "vega": 0.0089, "theta": -0.0065, "rho": 0.0286, "theo": 8.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FDVV261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0132, "vega": 0.0089, "theta": -0.0078, "rho": -0.0009, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00055000", "bid": 6.0, "bid_size": 203.0, "ask": 9.0, "ask_size": 207.0, "iv": 0.398, "open_interest": 3.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0176, "vega": 0.011, "theta": -0.0079, "rho": 0.0288, "theo": 7.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-05-15T11:19:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FDVV261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.614, "open_interest": 4.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0177, "vega": 0.0111, "theta": -0.009, "rho": -0.0011, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-26T11:48:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00056000", "bid": 5.0, "bid_size": 203.0, "ask": 8.0, "ask_size": 207.0, "iv": 0.352, "open_interest": 2.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.024, "vega": 0.0138, "theta": -0.0095, "rho": 0.029, "theo": 6.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-05-26T09:45:18", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FDVV261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0241, "vega": 0.0139, "theta": -0.0105, "rho": -0.0015, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDVV261120C00057000", "bid": 4.0, "bid_size": 203.0, "ask": 7.0, "ask_size": 211.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0332, "vega": 0.0175, "theta": -0.0114, "rho": 0.029, "theo": 5.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FDVV261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.2658, "open_interest": 82.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0335, "vega": 0.0176, "theta": -0.0123, "rho": -0.002, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:37:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FDVV261120C00058000", "bid": 4.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.2596, "open_interest": 10.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0469, "vega": 0.0223, "theta": -0.0137, "rho": 0.0287, "theo": 4.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T10:10:30", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FDVV261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.4428, "open_interest": 41.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0473, "vega": 0.0224, "theta": -0.0144, "rho": -0.0027, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FDVV261120C00059000", "bid": 2.1, "bid_size": 203.0, "ask": 5.2, "ask_size": 203.0, "iv": 0.2611, "open_interest": 4.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0676, "vega": 0.0288, "theta": -0.0163, "rho": 0.028, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-13T14:51:30", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "FDVV261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0683, "vega": 0.029, "theta": -0.0169, "rho": -0.0038, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FDVV261120C00060000", "bid": 1.2, "bid_size": 211.0, "ask": 4.2, "ask_size": 207.0, "iv": 0.2198, "open_interest": 7.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0986, "vega": 0.0371, "theta": -0.0191, "rho": 0.0265, "theo": 2.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-23T10:19:43", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FDVV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.3223, "open_interest": 11.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0998, "vega": 0.0372, "theta": -0.0197, "rho": -0.0055, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T14:00:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FDVV261120C00061000", "bid": 0.35, "bid_size": 367.0, "ask": 3.4, "ask_size": 203.0, "iv": 0.1981, "open_interest": 9.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.142, "vega": 0.0467, "theta": -0.0217, "rho": 0.0237, "theo": 1.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-07T14:54:23", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "FDVV261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 206.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.1442, "vega": 0.047, "theta": -0.0223, "rho": -0.0081, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FDVV261120C00062000", "bid": 0.05, "bid_size": 1.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.1494, "open_interest": 38.0, "volume": 1.0, "delta": 0.5698, "gamma": 0.1865, "vega": 0.0543, "theta": -0.0229, "rho": 0.0189, "theo": 1.0119, "change": 0.36, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T10:11:12", "percent_change": 42.3529, "prev_day_close": 1.02499997615814}, {"option": "FDVV261120P00062000", "bid": 0.2, "bid_size": 9.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.1954, "open_interest": 4.0, "volume": 1.0, "delta": -0.437, "gamma": 0.1907, "vega": 0.0544, "theta": -0.0235, "rho": -0.0118, "theo": 0.6867, "change": -0.25, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -31.25, "prev_day_close": 0.92500002682209}, {"option": "FDVV261120C00063000", "bid": 0.05, "bid_size": 849.0, "ask": 1.9, "ask_size": 214.0, "iv": 0.2308, "open_interest": 34.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.1911, "vega": 0.0526, "theta": -0.0209, "rho": 0.0125, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:29:00", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "FDVV261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 203.0, "iv": 0.1502, "open_interest": 2.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.1978, "vega": 0.0518, "theta": -0.0215, "rho": -0.0153, "theo": 1.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-25T13:31:48", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FDVV261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.1484, "open_interest": 15.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.1435, "vega": 0.0412, "theta": -0.0165, "rho": 0.0072, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:44:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FDVV261120P00064000", "bid": 1.2, "bid_size": 203.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.1857, "open_interest": 10.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.1525, "vega": 0.0388, "theta": -0.0173, "rho": -0.0149, "theo": 1.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-23T15:13:46", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FDVV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.1478, "open_interest": 8.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0922, "vega": 0.0292, "theta": -0.0123, "rho": 0.0041, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:19:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FDVV261120P00065000", "bid": 2.0, "bid_size": 203.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.2117, "open_interest": 1.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.1018, "vega": 0.025, "theta": -0.0133, "rho": -0.0117, "theo": 2.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T14:51:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FDVV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 206.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0579, "vega": 0.0204, "theta": -0.0092, "rho": 0.0025, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 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": "FDVV261120P00066000", "bid": 3.2, "bid_size": 203.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9531, "gamma": 0.0683, "vega": 0.0138, "theta": -0.0099, "rho": -0.009, "theo": 3.8035, "change": -0.375, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T13:09:29", "percent_change": -9.93377, "prev_day_close": 3.69999992847443}, {"option": "FDVV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 95.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0373, "vega": 0.0145, "theta": -0.007, "rho": 0.0016, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FDVV261120P00067000", "bid": 3.1, "bid_size": 203.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0427, "vega": 0.0067, "theta": -0.0075, "rho": -0.0053, "theo": 4.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T11:21:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FDVV261218C00052000", "bid": 8.8, "bid_size": 209.0, "ask": 12.6, "ask_size": 155.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0176, "vega": 0.0343, "theta": -0.0134, "rho": 0.0568, "theo": 10.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "FDVV261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0191, "vega": 0.0381, "theta": -0.0164, "rho": -0.0084, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FDVV261218C00053000", "bid": 7.9, "bid_size": 209.0, "ask": 11.5, "ask_size": 159.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0204, "vega": 0.0361, "theta": -0.0138, "rho": 0.0576, "theo": 9.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "FDVV261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0221, "vega": 0.0411, "theta": -0.0167, "rho": -0.0093, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FDVV261218C00054000", "bid": 6.9, "bid_size": 209.0, "ask": 10.5, "ask_size": 155.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0237, "vega": 0.0422, "theta": -0.0142, "rho": 0.0571, "theo": 8.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FDVV261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0257, "vega": 0.0446, "theta": -0.0169, "rho": -0.0104, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FDVV261218C00055000", "bid": 5.9, "bid_size": 203.0, "ask": 9.5, "ask_size": 161.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0278, "vega": 0.0441, "theta": -0.0145, "rho": 0.0576, "theo": 8.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FDVV261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 0.411, "open_interest": 4.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0301, "vega": 0.0486, "theta": -0.0171, "rho": -0.0118, "theo": 0.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T11:35:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDVV261218C00056000", "bid": 4.9, "bid_size": 211.0, "ask": 8.6, "ask_size": 157.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.033, "vega": 0.0489, "theta": -0.0149, "rho": 0.0584, "theo": 7.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "FDVV261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 0.3732, "open_interest": 4.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0355, "vega": 0.0529, "theta": -0.0172, "rho": -0.0134, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:43:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDVV261218C00057000", "bid": 4.0, "bid_size": 203.0, "ask": 7.6, "ask_size": 159.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0395, "vega": 0.0538, "theta": -0.0152, "rho": 0.0568, "theo": 6.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FDVV261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0424, "vega": 0.058, "theta": -0.0173, "rho": -0.0154, "theo": 0.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:48:49", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FDVV261218C00058000", "bid": 4.0, "bid_size": 211.0, "ask": 6.7, "ask_size": 157.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.048, "vega": 0.059, "theta": -0.0154, "rho": 0.0573, "theo": 5.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FDVV261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 152.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0513, "vega": 0.0636, "theta": -0.0173, "rho": -0.0179, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDVV261218C00059000", "bid": 2.15, "bid_size": 211.0, "ask": 5.8, "ask_size": 157.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.0589, "vega": 0.0645, "theta": -0.0156, "rho": 0.0548, "theo": 4.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "FDVV261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 152.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0626, "vega": 0.07, "theta": -0.0172, "rho": -0.0212, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218C00060000", "bid": 1.3, "bid_size": 211.0, "ask": 4.9, "ask_size": 157.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.073, "vega": 0.0728, "theta": -0.0157, "rho": 0.0517, "theo": 3.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FDVV261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 152.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0769, "vega": 0.0768, "theta": -0.017, "rho": -0.0257, "theo": 0.8946, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218C00061000", "bid": 0.5, "bid_size": 351.0, "ask": 4.1, "ask_size": 153.0, "iv": 0.1586, "open_interest": 1.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0902, "vega": 0.0801, "theta": -0.0157, "rho": 0.0476, "theo": 2.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-16T13:37:59", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FDVV261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 152.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0934, "vega": 0.0833, "theta": -0.0165, "rho": -0.0319, "theo": 1.0799, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 153.0, "iv": 0.1536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.1065, "vega": 0.0851, "theta": -0.0156, "rho": 0.0427, "theo": 1.7736, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 152.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.1075, "vega": 0.0873, "theta": -0.0158, "rho": -0.0401, "theo": 1.3839, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 152.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.1119, "vega": 0.0866, "theta": -0.0154, "rho": 0.0331, "theo": 1.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T15:44:14", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDVV261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 153.0, "iv": 0.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.1093, "vega": 0.086, "theta": -0.0149, "rho": -0.0498, "theo": 1.8798, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 152.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.102, "vega": 0.0828, "theta": -0.0151, "rho": 0.0276, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FDVV261218P00064000", "bid": 0.2, "bid_size": 876.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0971, "vega": 0.0796, "theta": -0.0141, "rho": -0.0585, "theo": 2.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "FDVV261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.2122, "open_interest": 1.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0861, "vega": 0.0769, "theta": -0.0148, "rho": 0.0227, "theo": 0.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:05:48", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FDVV261218P00065000", "bid": 0.95, "bid_size": 203.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0806, "vega": 0.0716, "theta": -0.0134, "rho": -0.0653, "theo": 3.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "FDVV261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.071, "vega": 0.0694, "theta": -0.0145, "rho": 0.0184, "theo": 0.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FDVV261218P00066000", "bid": 1.9, "bid_size": 211.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.066, "vega": 0.064, "theta": -0.0128, "rho": -0.0704, "theo": 4.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FDVV261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0587, "vega": 0.0614, "theta": -0.0141, "rho": 0.0147, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218P00067000", "bid": 2.8, "bid_size": 203.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0545, "vega": 0.0574, "theta": -0.0122, "rho": -0.0744, "theo": 5.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FDVV261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0491, "vega": 0.0539, "theta": -0.0137, "rho": 0.0118, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 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": "FDVV261218P00068000", "bid": 3.8, "bid_size": 203.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0455, "vega": 0.052, "theta": -0.0117, "rho": -0.0778, "theo": 6.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "FDVV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 152.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0415, "vega": 0.0519, "theta": -0.0133, "rho": 0.0112, "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": 0.850000023841858}, {"option": "FDVV261218P00069000", "bid": 4.8, "bid_size": 203.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0386, "vega": 0.0473, "theta": -0.0112, "rho": -0.0806, "theo": 7.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FDVV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 152.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0356, "vega": 0.045, "theta": -0.013, "rho": 0.009, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FDVV261218P00070000", "bid": 5.8, "bid_size": 203.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0331, "vega": 0.0434, "theta": -0.0108, "rho": -0.0831, "theo": 8.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FDVV270219C00052000", "bid": 8.3, "bid_size": 105.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0177, "vega": 0.0551, "theta": -0.005, "rho": 0.1389, "theo": 10.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FDVV270219P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2857, "open_interest": 15.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0181, "vega": 0.0558, "theta": -0.0066, "rho": -0.0162, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T09:40:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FDVV270219C00053000", "bid": 7.4, "bid_size": 103.0, "ask": 12.3, "ask_size": 36.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0205, "vega": 0.06, "theta": -0.0053, "rho": 0.1398, "theo": 9.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "FDVV270219P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.021, "vega": 0.0607, "theta": -0.0068, "rho": -0.018, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 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": "FDVV270219C00054000", "bid": 6.3, "bid_size": 103.0, "ask": 11.3, "ask_size": 36.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0238, "vega": 0.0654, "theta": -0.0056, "rho": 0.1403, "theo": 9.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FDVV270219P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0246, "vega": 0.0665, "theta": -0.007, "rho": -0.0201, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDVV270219C00055000", "bid": 5.5, "bid_size": 103.0, "ask": 10.4, "ask_size": 32.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0279, "vega": 0.0716, "theta": -0.0059, "rho": 0.1403, "theo": 8.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FDVV270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0288, "vega": 0.0726, "theta": -0.0072, "rho": -0.0227, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDVV270219C00056000", "bid": 4.6, "bid_size": 103.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0328, "vega": 0.0784, "theta": -0.0062, "rho": 0.1397, "theo": 7.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FDVV270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 35.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0342, "vega": 0.0797, "theta": -0.0074, "rho": -0.0257, "theo": 0.5497, "change": 0.0, "open": 0.0, "high": 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": "FDVV270219C00057000", "bid": 3.6, "bid_size": 103.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.039, "vega": 0.0862, "theta": -0.0065, "rho": 0.1383, "theo": 6.2041, "change": 0.0, "open": 0.0, "high": 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": "FDVV270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.2317, "open_interest": 15.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0408, "vega": 0.0876, "theta": -0.0076, "rho": -0.0294, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T13:55:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDVV270219C00058000", "bid": 2.7, "bid_size": 103.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0467, "vega": 0.0948, "theta": -0.0067, "rho": 0.1357, "theo": 5.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-09-18T09:30:32", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FDVV270219P00058000", "bid": 0.4, "bid_size": 28.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.1597, "open_interest": 16.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0492, "vega": 0.0967, "theta": -0.0078, "rho": -0.0338, "theo": 0.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T11:39:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FDVV270219C00059000", "bid": 1.8, "bid_size": 103.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.1507, "open_interest": 4.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0562, "vega": 0.1044, "theta": -0.007, "rho": 0.1315, "theo": 4.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T13:49:38", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FDVV270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 35.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0599, "vega": 0.1063, "theta": -0.008, "rho": -0.0392, "theo": 0.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FDVV270219C00060000", "bid": 3.1, "bid_size": 3.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.1474, "open_interest": 73.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0678, "vega": 0.1146, "theta": -0.0072, "rho": 0.1252, "theo": 3.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T14:14:50", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FDVV270219P00060000", "bid": 0.1, "bid_size": 1.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0731, "vega": 0.1164, "theta": -0.0081, "rho": -0.0459, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "FDVV270219C00061000", "bid": 0.4, "bid_size": 207.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.1391, "open_interest": 5.0, "volume": 0.0, "delta": 0.659, "gamma": 0.081, "vega": 0.1246, "theta": -0.0072, "rho": 0.116, "theo": 2.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-07T14:49:56", "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "FDVV270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0887, "vega": 0.1257, "theta": -0.0082, "rho": -0.0541, "theo": 1.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-29T13:55:10", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FDVV270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1562, "open_interest": 14.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0937, "vega": 0.1324, "theta": -0.0072, "rho": 0.103, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-15T15:05:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2006, "open_interest": 1.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.1038, "vega": 0.1313, "theta": -0.0081, "rho": -0.0631, "theo": 1.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-09-15T13:04:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.1925, "open_interest": 17.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.1006, "vega": 0.1347, "theta": -0.007, "rho": 0.0866, "theo": 1.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:13:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270219P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.1608, "open_interest": 4.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.1114, "vega": 0.1295, "theta": -0.0078, "rho": -0.0732, "theo": 1.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T11:48:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.2243, "open_interest": 8.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0971, "vega": 0.1297, "theta": -0.0068, "rho": 0.0696, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:27:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270219P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.1111, "open_interest": 2.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.1052, "vega": 0.1184, "theta": -0.0071, "rho": -0.0804, "theo": 2.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-19T13:20:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.124, "open_interest": 12.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0857, "vega": 0.1194, "theta": -0.0064, "rho": 0.0549, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T14:06:21", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FDVV270219P00065000", "bid": 0.6, "bid_size": 103.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0894, "vega": 0.103, "theta": -0.0064, "rho": -0.0859, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FDVV270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.2524, "open_interest": 1.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0724, "vega": 0.1077, "theta": -0.0061, "rho": 0.044, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:48:53", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FDVV270219P00066000", "bid": 1.3, "bid_size": 103.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0724, "vega": 0.0882, "theta": -0.0056, "rho": -0.0894, "theo": 4.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "FDVV270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.2692, "open_interest": 1.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0602, "vega": 0.0963, "theta": -0.0058, "rho": 0.0357, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-04T14:22:51", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDVV270219P00067000", "bid": 2.2, "bid_size": 103.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.058, "vega": 0.0754, "theta": -0.0049, "rho": -0.0924, "theo": 5.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FDVV270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0503, "vega": 0.0863, "theta": -0.0055, "rho": 0.0298, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDVV270219P00068000", "bid": 3.2, "bid_size": 102.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0467, "vega": 0.0647, "theta": -0.0043, "rho": -0.0938, "theo": 6.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "FDVV270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0423, "vega": 0.0778, "theta": -0.0053, "rho": 0.0252, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDVV270219P00069000", "bid": 4.2, "bid_size": 102.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0382, "vega": 0.0567, "theta": -0.0038, "rho": -0.0957, "theo": 6.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FDVV270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.3218, "open_interest": 5.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.036, "vega": 0.0704, "theta": -0.0051, "rho": 0.0217, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T09:30:15", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FDVV270219P00070000", "bid": 5.2, "bid_size": 102.0, "ask": 10.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0316, "vega": 0.0498, "theta": -0.0033, "rho": -0.0968, "theo": 7.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FDVV270521C00054000", "bid": 6.9, "bid_size": 103.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0241, "vega": 0.1188, "theta": -0.0059, "rho": 0.2016, "theo": 9.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FDVV270521P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0245, "vega": 0.12, "theta": -0.007, "rho": -0.0592, "theo": 1.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00055000", "bid": 6.0, "bid_size": 103.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.027, "vega": 0.1256, "theta": -0.006, "rho": 0.2067, "theo": 8.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FDVV270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3152, "open_interest": 20.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0276, "vega": 0.1271, "theta": -0.007, "rho": -0.0644, "theo": 1.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T10:26:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00056000", "bid": 5.1, "bid_size": 103.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0304, "vega": 0.133, "theta": -0.006, "rho": 0.2119, "theo": 7.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FDVV270521P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0312, "vega": 0.1345, "theta": -0.0069, "rho": -0.0703, "theo": 1.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00057000", "bid": 4.2, "bid_size": 103.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0344, "vega": 0.1407, "theta": -0.006, "rho": 0.2151, "theo": 6.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FDVV270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0355, "vega": 0.1423, "theta": -0.0069, "rho": -0.0769, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00058000", "bid": 4.5, "bid_size": 7.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.2188, "open_interest": 0.0, "volume": 4.0, "delta": 0.731, "gamma": 0.0391, "vega": 0.1487, "theta": -0.006, "rho": 0.2146, "theo": 5.8902, "change": -0.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T13:16:30", "percent_change": -4.76191, "prev_day_close": 6.44999980926514}, {"option": "FDVV270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0405, "vega": 0.1506, "theta": -0.0068, "rho": -0.0852, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00059000", "bid": 2.7, "bid_size": 107.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.1731, "open_interest": 7.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0446, "vega": 0.1571, "theta": -0.006, "rho": 0.2097, "theo": 5.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.82, "last_trade_time": "2026-09-18T09:30:32", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "FDVV270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0464, "vega": 0.1588, "theta": -0.0067, "rho": -0.094, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00060000", "bid": 1.9, "bid_size": 107.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0508, "vega": 0.1653, "theta": -0.006, "rho": 0.2014, "theo": 4.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999989271164}, {"option": "FDVV270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0532, "vega": 0.167, "theta": -0.0065, "rho": -0.1049, "theo": 1.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00061000", "bid": 1.0, "bid_size": 103.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1488, "open_interest": 1.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0576, "vega": 0.1728, "theta": -0.0058, "rho": 0.1895, "theo": 3.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-29T13:43:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FDVV270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0607, "vega": 0.1739, "theta": -0.0063, "rho": -0.1171, "theo": 1.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00062000", "bid": 1.6, "bid_size": 15.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.1672, "open_interest": 6.0, "volume": 2.0, "delta": 0.5544, "gamma": 0.0641, "vega": 0.1784, "theta": -0.0057, "rho": 0.1739, "theo": 2.702, "change": -0.26, "open": 3.08, "high": 3.24, "low": 3.08, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-02T13:16:33", "percent_change": -7.42857, "prev_day_close": 3.30000001192093}, {"option": "FDVV270521P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.1472, "open_interest": 1.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0682, "vega": 0.1782, "theta": -0.0061, "rho": -0.1306, "theo": 2.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-22T15:26:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1072, "open_interest": 1.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0687, "vega": 0.1802, "theta": -0.0055, "rho": 0.1547, "theo": 2.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-21T14:15:16", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FDVV270521P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0741, "vega": 0.1778, "theta": -0.0058, "rho": -0.1438, "theo": 2.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0695, "vega": 0.1771, "theta": -0.0052, "rho": 0.1336, "theo": 1.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00064000", "bid": 0.2, "bid_size": 503.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0762, "vega": 0.1712, "theta": -0.0056, "rho": -0.1531, "theo": 3.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "FDVV270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0662, "vega": 0.1694, "theta": -0.005, "rho": 0.1135, "theo": 1.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00065000", "bid": 1.0, "bid_size": 103.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0734, "vega": 0.1592, "theta": -0.0053, "rho": -0.1582, "theo": 3.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FDVV270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.3005, "gamma": 0.0602, "vega": 0.1593, "theta": -0.0048, "rho": 0.0963, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00066000", "bid": 1.6, "bid_size": 103.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0669, "vega": 0.1443, "theta": -0.005, "rho": -0.1566, "theo": 4.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "FDVV270521C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0536, "vega": 0.1485, "theta": -0.0047, "rho": 0.0826, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00067000", "bid": 2.4, "bid_size": 103.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0592, "vega": 0.1298, "theta": -0.0047, "rho": -0.1547, "theo": 5.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FDVV270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0473, "vega": 0.1382, "theta": -0.0046, "rho": 0.0717, "theo": 0.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00068000", "bid": 3.3, "bid_size": 102.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0517, "vega": 0.1165, "theta": -0.0044, "rho": -0.1529, "theo": 6.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "FDVV270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0417, "vega": 0.1288, "theta": -0.0045, "rho": 0.0631, "theo": 0.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00069000", "bid": 4.2, "bid_size": 103.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.045, "vega": 0.1049, "theta": -0.0041, "rho": -0.151, "theo": 7.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FDVV270521C00070000", "bid": 0.2, "bid_size": 1.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.1373, "open_interest": 253.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.037, "vega": 0.1203, "theta": -0.0044, "rho": 0.0562, "theo": 0.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-16T13:43:32", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "FDVV270521P00070000", "bid": 5.2, "bid_size": 102.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0392, "vega": 0.0949, "theta": -0.0038, "rho": -0.1462, "theo": 8.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FDVV270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0329, "vega": 0.1129, "theta": -0.0043, "rho": 0.0506, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00071000", "bid": 6.2, "bid_size": 102.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0344, "vega": 0.0857, "theta": -0.0035, "rho": -0.1449, "theo": 9.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FDVV270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0295, "vega": 0.1061, "theta": -0.0042, "rho": 0.0458, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDVV270521P00072000", "bid": 7.2, "bid_size": 102.0, "ask": 12.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0303, "vega": 0.0788, "theta": -0.0032, "rho": -0.1445, "theo": 10.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}], "symbol": "FDVV", "security_type": "stock", "exchange_id": 3, "current_price": 62.2, "price_change": 0.0, "price_change_percent": 0.0, "bid": 59.68, "ask": 65.0, "bid_size": 100, "ask_size": 100, "open": 62.33, "high": 62.6024, "low": 62.19, "close": 62.2, "prev_day_close": 62.2, "volume": 664155, "iv30": 15.522, "iv30_change": 0.042, "iv30_change_percent": 0.2713, "seqno": 11079358277, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "FDVV"}