{"timestamp": "2026-11-08 23:57:00", "data": {"options": [{"option": "FDX261113C00215000", "bid": 91.0, "bid_size": 31.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0223, "rho": 0.041, "theo": 93.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "FDX261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0223, "rho": -0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "FDX261113C00220000", "bid": 86.3, "bid_size": 25.0, "ask": 90.1, "ask_size": 5.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0276, "rho": 0.0419, "theo": 88.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9249992370606}, {"option": "FDX261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.6421, "open_interest": 252.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0276, "rho": -0.0002, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T11:40:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261113C00225000", "bid": 81.25, "bid_size": 26.0, "ask": 84.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0338, "rho": 0.0428, "theo": 83.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9249992370606}, {"option": "FDX261113P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.6737, "open_interest": 2.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0338, "rho": -0.0003, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-26T13:29:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261113C00230000", "bid": 76.3, "bid_size": 26.0, "ask": 80.1, "ask_size": 3.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0406, "rho": 0.0436, "theo": 78.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9249992370606}, {"option": "FDX261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.5812, "open_interest": 3.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0406, "rho": -0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:54:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261113C00235000", "bid": 71.65, "bid_size": 21.0, "ask": 74.85, "ask_size": 6.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0478, "rho": 0.0445, "theo": 73.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "FDX261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.6231, "open_interest": 15.0, "volume": 5.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0479, "rho": -0.0005, "theo": 0.0995, "change": 0.005, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:02:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "FDX261113C00240000", "bid": 66.4, "bid_size": 28.0, "ask": 69.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0554, "rho": 0.0453, "theo": 68.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0249977111816}, {"option": "FDX261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 4.0, "iv": 0.6347, "open_interest": 1.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0554, "rho": -0.0006, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:15:48", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "FDX261113C00245000", "bid": 61.75, "bid_size": 22.0, "ask": 64.85, "ask_size": 6.0, "iv": 0.7682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.001, "vega": 0.014, "theta": -0.063, "rho": 0.0462, "theo": 63.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1749992370606}, {"option": "FDX261113P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 1.088, "open_interest": 4.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.014, "theta": -0.0631, "rho": -0.0007, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:16:12", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261113C00247500", "bid": 59.25, "bid_size": 20.0, "ask": 62.35, "ask_size": 6.0, "iv": 0.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0152, "theta": -0.0668, "rho": 0.0466, "theo": 60.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "FDX261113P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.983, "open_interest": 1.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0011, "vega": 0.0152, "theta": -0.0669, "rho": -0.0008, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:16:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FDX261113C00250000", "bid": 56.95, "bid_size": 19.0, "ask": 59.85, "ask_size": 5.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0706, "rho": 0.047, "theo": 58.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "FDX261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.9687, "open_interest": 12.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0013, "vega": 0.0165, "theta": -0.0707, "rho": -0.0009, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T15:39:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDX261113C00252500", "bid": 54.2, "bid_size": 20.0, "ask": 57.35, "ask_size": 4.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0014, "vega": 0.0178, "theta": -0.0743, "rho": 0.0474, "theo": 55.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "FDX261113P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 9.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0014, "vega": 0.0178, "theta": -0.0744, "rho": -0.001, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FDX261113C00255000", "bid": 51.7, "bid_size": 21.0, "ask": 54.85, "ask_size": 5.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0016, "vega": 0.0192, "theta": -0.078, "rho": 0.0477, "theo": 53.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "FDX261113P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.8943, "open_interest": 2.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0016, "vega": 0.0193, "theta": -0.0782, "rho": -0.001, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T13:42:30", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDX261113C00257500", "bid": 49.2, "bid_size": 23.0, "ask": 52.35, "ask_size": 12.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0018, "vega": 0.0208, "theta": -0.0817, "rho": 0.0481, "theo": 50.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "FDX261113P00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0018, "vega": 0.0208, "theta": -0.0818, "rho": -0.0011, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 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": "FDX261113C00260000", "bid": 46.95, "bid_size": 20.0, "ask": 49.85, "ask_size": 8.0, "iv": 0.6334, "open_interest": 2.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.002, "vega": 0.0224, "theta": -0.0853, "rho": 0.0485, "theo": 48.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-05T12:32:32", "percent_change": 0.0, "prev_day_close": 49.0749988555908}, {"option": "FDX261113P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 20.0, "iv": 0.568, "open_interest": 22.0, "volume": 11.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0224, "theta": -0.0854, "rho": -0.0012, "theo": 0.2119, "change": -0.92, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:20:43", "percent_change": -96.8421, "prev_day_close": 0.119999997317791}, {"option": "FDX261113C00262500", "bid": 44.1, "bid_size": 24.0, "ask": 47.35, "ask_size": 11.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0022, "vega": 0.0242, "theta": -0.0889, "rho": 0.0488, "theo": 45.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "FDX261113P00262500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 62.0, "iv": 0.7435, "open_interest": 215.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0022, "vega": 0.0242, "theta": -0.089, "rho": -0.0013, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T15:47:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FDX261113C00265000", "bid": 41.7, "bid_size": 26.0, "ask": 44.85, "ask_size": 7.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0025, "vega": 0.0261, "theta": -0.0923, "rho": 0.0492, "theo": 43.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "FDX261113P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 21.0, "iv": 0.5954, "open_interest": 202.0, "volume": 3.0, "delta": -0.026, "gamma": 0.0025, "vega": 0.0261, "theta": -0.0925, "rho": -0.0014, "theo": 0.2386, "change": -0.19, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T10:27:26", "percent_change": -20.0, "prev_day_close": 0.310000002384186}, {"option": "FDX261113C00267500", "bid": 39.55, "bid_size": 20.0, "ask": 42.35, "ask_size": 9.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0028, "vega": 0.0281, "theta": -0.0958, "rho": 0.0495, "theo": 40.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "FDX261113P00267500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0028, "vega": 0.0281, "theta": -0.0959, "rho": -0.0016, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 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": "FDX261113C00270000", "bid": 37.35, "bid_size": 20.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0031, "vega": 0.0303, "theta": -0.0991, "rho": 0.0498, "theo": 38.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "FDX261113P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.4945, "open_interest": 14.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0032, "vega": 0.0304, "theta": -0.0993, "rho": -0.0017, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T14:45:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FDX261113C00272500", "bid": 34.85, "bid_size": 18.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0036, "vega": 0.0328, "theta": -0.1024, "rho": 0.0502, "theo": 35.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "FDX261113P00272500", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 8.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0036, "vega": 0.0328, "theta": -0.1026, "rho": -0.0019, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "FDX261113C00275000", "bid": 32.2, "bid_size": 19.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0041, "vega": 0.0355, "theta": -0.1056, "rho": 0.0504, "theo": 33.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "FDX261113P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 8.0, "iv": 0.6818, "open_interest": 28.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0041, "vega": 0.0356, "theta": -0.1059, "rho": -0.002, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:45:42", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FDX261113C00277500", "bid": 29.55, "bid_size": 29.0, "ask": 32.45, "ask_size": 4.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0047, "vega": 0.0386, "theta": -0.109, "rho": 0.0507, "theo": 30.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "FDX261113P00277500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.6512, "open_interest": 1.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0047, "vega": 0.0386, "theta": -0.1094, "rho": -0.0022, "theo": 0.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-28T11:42:36", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDX261113C00280000", "bid": 27.15, "bid_size": 27.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.432, "open_interest": 2.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0054, "vega": 0.0421, "theta": -0.1128, "rho": 0.0509, "theo": 28.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-10-07T12:52:27", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "FDX261113P00280000", "bid": 0.01, "bid_size": 16.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.4538, "open_interest": 91.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0054, "vega": 0.0422, "theta": -0.1132, "rho": -0.0025, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T09:34:07", "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "FDX261113C00282500", "bid": 24.35, "bid_size": 20.0, "ask": 27.55, "ask_size": 6.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0064, "vega": 0.0465, "theta": -0.1177, "rho": 0.051, "theo": 26.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "FDX261113P00282500", "bid": 0.04, "bid_size": 20.0, "ask": 2.93, "ask_size": 4.0, "iv": 0.5574, "open_interest": 2.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0064, "vega": 0.0466, "theta": -0.1181, "rho": -0.0028, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-10-27T13:49:05", "percent_change": 0.0, "prev_day_close": 1.48500003293157}, {"option": "FDX261113C00285000", "bid": 22.15, "bid_size": 22.0, "ask": 25.15, "ask_size": 11.0, "iv": 0.3807, "open_interest": 10.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0076, "vega": 0.052, "theta": -0.125, "rho": 0.051, "theo": 23.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-10-20T10:46:07", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "FDX261113P00285000", "bid": 0.01, "bid_size": 74.0, "ask": 0.83, "ask_size": 21.0, "iv": 0.3701, "open_interest": 42.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0076, "vega": 0.0521, "theta": -0.1255, "rho": -0.0032, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:57:05", "percent_change": 0.0, "prev_day_close": 0.419999991543591}, {"option": "FDX261113C00287500", "bid": 19.65, "bid_size": 21.0, "ask": 22.75, "ask_size": 11.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0092, "vega": 0.0595, "theta": -0.1364, "rho": 0.0508, "theo": 21.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "FDX261113P00287500", "bid": 0.22, "bid_size": 22.0, "ask": 0.57, "ask_size": 7.0, "iv": 0.3326, "open_interest": 1.0, "volume": 5.0, "delta": -0.072, "gamma": 0.0092, "vega": 0.0598, "theta": -0.137, "rho": -0.0037, "theo": 0.4719, "change": -0.75, "open": 0.35, "high": 0.62, "low": 0.35, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T14:49:58", "percent_change": -54.7445, "prev_day_close": 0.394999995827675}, {"option": "FDX261113C00290000", "bid": 18.1, "bid_size": 8.0, "ask": 20.45, "ask_size": 9.0, "iv": 0.3948, "open_interest": 50.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0114, "vega": 0.0698, "theta": -0.1545, "rho": 0.0502, "theo": 18.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.82, "last_trade_time": "2026-11-05T14:51:58", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "FDX261113P00290000", "bid": 0.27, "bid_size": 23.0, "ask": 0.84, "ask_size": 1.0, "iv": 0.3067, "open_interest": 32.0, "volume": 1.0, "delta": -0.0892, "gamma": 0.0114, "vega": 0.0699, "theta": -0.1553, "rho": -0.0047, "theo": 0.5796, "change": -1.475, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:23:23", "percent_change": -67.8161, "prev_day_close": 0.435000017285347}, {"option": "FDX261113C00292500", "bid": 15.2, "bid_size": 61.0, "ask": 17.35, "ask_size": 30.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0142, "vega": 0.0836, "theta": -0.1811, "rho": 0.0492, "theo": 16.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "FDX261113P00292500", "bid": 0.56, "bid_size": 7.0, "ask": 0.99, "ask_size": 7.0, "iv": 0.319, "open_interest": 2.0, "volume": 73.0, "delta": -0.1146, "gamma": 0.0143, "vega": 0.0838, "theta": -0.1822, "rho": -0.0059, "theo": 0.7554, "change": -0.75, "open": 0.6, "high": 0.95, "low": 0.6, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:56:24", "percent_change": -50.0, "prev_day_close": 0.659999996423721}, {"option": "FDX261113C00295000", "bid": 13.15, "bid_size": 50.0, "ask": 15.25, "ask_size": 36.0, "iv": 0.3074, "open_interest": 23.0, "volume": 20.0, "delta": 0.8504, "gamma": 0.0176, "vega": 0.1004, "theta": -0.2161, "rho": 0.0475, "theo": 14.2086, "change": -5.0, "open": 18.4, "high": 18.45, "low": 18.3, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-06T10:36:57", "percent_change": -21.4592, "prev_day_close": 15.2250003814697}, {"option": "FDX261113P00295000", "bid": 0.66, "bid_size": 25.0, "ask": 1.21, "ask_size": 11.0, "iv": 0.2986, "open_interest": 28.0, "volume": 37.0, "delta": -0.1503, "gamma": 0.0177, "vega": 0.1007, "theta": -0.2176, "rho": -0.0075, "theo": 1.03, "change": 0.095, "open": 0.85, "high": 1.05, "low": 0.85, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:34:27", "percent_change": 11.1111, "prev_day_close": 1.02500003576279}, {"option": "FDX261113C00297500", "bid": 11.45, "bid_size": 29.0, "ask": 13.45, "ask_size": 30.0, "iv": 0.3313, "open_interest": 0.0, "volume": 1.0, "delta": 0.8036, "gamma": 0.0213, "vega": 0.1192, "theta": -0.2571, "rho": 0.0452, "theo": 12.1137, "change": -8.905, "open": 12.07, "high": 12.07, "low": 12.07, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-11-06T15:52:42", "percent_change": -42.4553, "prev_day_close": 13.125}, {"option": "FDX261113P00297500", "bid": 1.09, "bid_size": 18.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.3022, "open_interest": 37.0, "volume": 6.0, "delta": -0.1975, "gamma": 0.0214, "vega": 0.1194, "theta": -0.259, "rho": -0.0097, "theo": 1.4353, "change": -0.08, "open": 1.49, "high": 1.52, "low": 1.49, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T14:58:15", "percent_change": -5.0, "prev_day_close": 1.25499996542931}, {"option": "FDX261113C00300000", "bid": 9.45, "bid_size": 53.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.3299, "open_interest": 44.0, "volume": 1.0, "delta": 0.746, "gamma": 0.0248, "vega": 0.1375, "theta": -0.2991, "rho": 0.0421, "theo": 10.1759, "change": -5.45, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-06T12:36:45", "percent_change": -29.9451, "prev_day_close": 10.8250002861023}, {"option": "FDX261113P00300000", "bid": 1.51, "bid_size": 28.0, "ask": 2.34, "ask_size": 7.0, "iv": 0.2958, "open_interest": 15.0, "volume": 31.0, "delta": -0.2556, "gamma": 0.025, "vega": 0.1378, "theta": -0.3014, "rho": -0.0123, "theo": 1.999, "change": 0.86, "open": 1.51, "high": 2.1, "low": 1.44, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T15:41:58", "percent_change": 86.0, "prev_day_close": 1.84499996900558}, {"option": "FDX261113C00302500", "bid": 7.6, "bid_size": 79.0, "ask": 10.3, "ask_size": 67.0, "iv": 0.335, "open_interest": 127.0, "volume": 12.0, "delta": 0.6793, "gamma": 0.0278, "vega": 0.1532, "theta": -0.3362, "rho": 0.0385, "theo": 8.4143, "change": -5.175, "open": 13.58, "high": 13.58, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T12:36:45", "percent_change": -31.6031, "prev_day_close": 9.0}, {"option": "FDX261113P00302500", "bid": 2.2, "bid_size": 20.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.2977, "open_interest": 44.0, "volume": 44.0, "delta": -0.3228, "gamma": 0.028, "vega": 0.1534, "theta": -0.339, "rho": -0.0151, "theo": 2.7399, "change": 1.125, "open": 1.95, "high": 2.75, "low": 1.8, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:56:25", "percent_change": 69.2308, "prev_day_close": 2.52999997138977}, {"option": "FDX261113C00305000", "bid": 6.5, "bid_size": 15.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.3279, "open_interest": 129.0, "volume": 10.0, "delta": 0.6064, "gamma": 0.0299, "vega": 0.1644, "theta": -0.3631, "rho": 0.0345, "theo": 6.8382, "change": -7.34, "open": 11.54, "high": 11.54, "low": 7.06, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-06T14:55:39", "percent_change": -50.9722, "prev_day_close": 7.375}, {"option": "FDX261113P00305000", "bid": 2.95, "bid_size": 16.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.2942, "open_interest": 44.0, "volume": 18.0, "delta": -0.3964, "gamma": 0.0302, "vega": 0.1646, "theta": -0.3663, "rho": -0.0177, "theo": 3.6679, "change": 1.62, "open": 2.68, "high": 3.44, "low": 2.68, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-06T14:52:59", "percent_change": 90.5028, "prev_day_close": 3.42499995231628}, {"option": "FDX261113C00307500", "bid": 4.8, "bid_size": 24.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.3199, "open_interest": 2.0, "volume": 45.0, "delta": 0.5299, "gamma": 0.031, "vega": 0.17, "theta": -0.3757, "rho": 0.0302, "theo": 5.4492, "change": -6.76, "open": 5.75, "high": 5.99, "low": 5.75, "tick": "no_change", "last_trade_price": 5.79, "last_trade_time": "2026-11-06T15:45:38", "percent_change": -53.8645, "prev_day_close": 5.77500009536743}, {"option": "FDX261113P00307500", "bid": 3.75, "bid_size": 24.0, "ask": 5.85, "ask_size": 31.0, "iv": 0.3002, "open_interest": 15.0, "volume": 59.0, "delta": -0.4736, "gamma": 0.0313, "vega": 0.1699, "theta": -0.3793, "rho": -0.0203, "theo": 4.7848, "change": 1.83, "open": 2.15, "high": 4.45, "low": 2.15, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-11-06T14:26:51", "percent_change": 77.5424, "prev_day_close": 4.625}, {"option": "FDX261113C00310000", "bid": 3.5, "bid_size": 31.0, "ask": 5.05, "ask_size": 36.0, "iv": 0.2999, "open_interest": 17.0, "volume": 17.0, "delta": 0.4525, "gamma": 0.031, "vega": 0.1693, "theta": -0.3724, "rho": 0.0259, "theo": 4.2443, "change": -6.22, "open": 5.96, "high": 5.96, "low": 4.28, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T15:57:40", "percent_change": -59.2381, "prev_day_close": 4.625}, {"option": "FDX261113P00310000", "bid": 4.95, "bid_size": 25.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.2914, "open_interest": 14.0, "volume": 12.0, "delta": -0.5517, "gamma": 0.0313, "vega": 0.1689, "theta": -0.3762, "rho": -0.0209, "theo": 6.0876, "change": 2.485, "open": 5.0, "high": 5.5, "low": 2.78, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T12:53:35", "percent_change": 82.4212, "prev_day_close": 5.67499995231628}, {"option": "FDX261113C00312500", "bid": 2.68, "bid_size": 13.0, "ask": 3.95, "ask_size": 16.0, "iv": 0.3021, "open_interest": 1.0, "volume": 19.0, "delta": 0.3766, "gamma": 0.0299, "vega": 0.1624, "theta": -0.3532, "rho": 0.0216, "theo": 3.2194, "change": -5.7, "open": 4.0, "high": 4.0, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:57:40", "percent_change": -63.3333, "prev_day_close": 3.60000014305115}, {"option": "FDX261113P00312500", "bid": 6.55, "bid_size": 20.0, "ask": 8.75, "ask_size": 41.0, "iv": 0.301, "open_interest": 1.0, "volume": 1.0, "delta": -0.6285, "gamma": 0.0302, "vega": 0.1609, "theta": -0.357, "rho": -0.0224, "theo": 7.5733, "change": 0.37, "open": 4.27, "high": 4.27, "low": 4.27, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-06T10:02:51", "percent_change": 9.48718, "prev_day_close": 7.14999985694885}, {"option": "FDX261113C00315000", "bid": 2.01, "bid_size": 7.0, "ask": 3.25, "ask_size": 27.0, "iv": 0.311, "open_interest": 16.0, "volume": 28.0, "delta": 0.3044, "gamma": 0.0278, "vega": 0.15, "theta": -0.3205, "rho": 0.0174, "theo": 2.3722, "change": -5.265, "open": 3.85, "high": 3.85, "low": 2.46, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-06T15:47:14", "percent_change": -66.0188, "prev_day_close": 2.51499998569489}, {"option": "FDX261113P00315000", "bid": 7.45, "bid_size": 89.0, "ask": 10.05, "ask_size": 50.0, "iv": 0.2601, "open_interest": 28.0, "volume": 28.0, "delta": -0.7015, "gamma": 0.0281, "vega": 0.1478, "theta": -0.3242, "rho": -0.0232, "theo": 9.2389, "change": 3.51, "open": 7.2, "high": 8.72, "low": 7.2, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-06T15:39:00", "percent_change": 71.6327, "prev_day_close": 8.72500038146973}, {"option": "FDX261113C00317500", "bid": 1.53, "bid_size": 12.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2965, "open_interest": 763.0, "volume": 45.0, "delta": 0.239, "gamma": 0.0248, "vega": 0.1332, "theta": -0.2788, "rho": 0.0137, "theo": 1.7024, "change": -4.7, "open": 3.86, "high": 4.9, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:58:58", "percent_change": -73.4375, "prev_day_close": 1.94999998807907}, {"option": "FDX261113P00317500", "bid": 9.15, "bid_size": 73.0, "ask": 11.85, "ask_size": 38.0, "iv": 0.244, "open_interest": 3.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0251, "vega": 0.1304, "theta": -0.2824, "rho": -0.0232, "theo": 11.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-05T11:19:37", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "FDX261113C00320000", "bid": 1.15, "bid_size": 1.0, "ask": 1.73, "ask_size": 7.0, "iv": 0.3118, "open_interest": 36.0, "volume": 39.0, "delta": 0.1831, "gamma": 0.0212, "vega": 0.1143, "theta": -0.2348, "rho": 0.0105, "theo": 1.2045, "change": -3.875, "open": 3.05, "high": 3.05, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:56:27", "percent_change": -76.3547, "prev_day_close": 1.30000001192093}, {"option": "FDX261113P00320000", "bid": 11.3, "bid_size": 65.0, "ask": 14.65, "ask_size": 43.0, "iv": 0.2797, "open_interest": 5.0, "volume": 2.0, "delta": -0.8243, "gamma": 0.0215, "vega": 0.1108, "theta": -0.238, "rho": -0.0222, "theo": 13.1019, "change": 2.865, "open": 10.54, "high": 10.54, "low": 10.54, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-11-06T10:57:08", "percent_change": 37.329, "prev_day_close": 12.4749999046326}, {"option": "FDX261113C00322500", "bid": 0.64, "bid_size": 9.0, "ask": 1.66, "ask_size": 13.0, "iv": 0.3234, "open_interest": 8.0, "volume": 1.0, "delta": 0.1388, "gamma": 0.0175, "vega": 0.0958, "theta": -0.1943, "rho": 0.008, "theo": 0.8573, "change": -3.265, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T11:08:55", "percent_change": -68.377, "prev_day_close": 1.21999999880791}, {"option": "FDX261113P00322500", "bid": 14.25, "bid_size": 11.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.2999, "open_interest": 13.0, "volume": 2.0, "delta": -0.869, "gamma": 0.0177, "vega": 0.0913, "theta": -0.1969, "rho": -0.0202, "theo": 15.2711, "change": 6.005, "open": 15.08, "high": 15.08, "low": 15.08, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-11-06T13:50:58", "percent_change": 66.1708, "prev_day_close": 14.6749997138977}, {"option": "FDX261113C00325000", "bid": 0.44, "bid_size": 8.0, "ask": 0.99, "ask_size": 15.0, "iv": 0.3109, "open_interest": 60.0, "volume": 22.0, "delta": 0.1058, "gamma": 0.0142, "vega": 0.0794, "theta": -0.1608, "rho": 0.006, "theo": 0.6252, "change": -3.22, "open": 0.98, "high": 1.0, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T14:59:04", "percent_change": -83.6364, "prev_day_close": 0.715000003576279}, {"option": "FDX261113P00325000", "bid": 16.45, "bid_size": 11.0, "ask": 18.35, "ask_size": 11.0, "iv": 0.2767, "open_interest": 2.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0143, "vega": 0.0737, "theta": -0.1624, "rho": -0.0174, "theo": 17.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:56:02", "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "FDX261113C00327500", "bid": 0.2, "bid_size": 21.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.3124, "open_interest": 35.0, "volume": 7.0, "delta": 0.0819, "gamma": 0.0114, "vega": 0.066, "theta": -0.1346, "rho": 0.0047, "theo": 0.472, "change": -2.13, "open": 1.29, "high": 1.29, "low": 0.63, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:44:38", "percent_change": -72.6962, "prev_day_close": 0.500000007450581}, {"option": "FDX261113P00327500", "bid": 18.1, "bid_size": 30.0, "ask": 21.15, "ask_size": 9.0, "iv": 0.2391, "open_interest": 9.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0114, "vega": 0.0604, "theta": -0.1352, "rho": -0.0141, "theo": 19.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T09:56:31", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "FDX261113C00330000", "bid": 0.18, "bid_size": 8.0, "ask": 0.54, "ask_size": 16.0, "iv": 0.3171, "open_interest": 886.0, "volume": 20.0, "delta": 0.0649, "gamma": 0.0092, "vega": 0.0553, "theta": -0.1147, "rho": 0.0037, "theo": 0.3699, "change": -1.785, "open": 1.0, "high": 1.26, "low": 0.22, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T13:28:07", "percent_change": -83.2168, "prev_day_close": 0.360000014305115}, {"option": "FDX261113P00330000", "bid": 20.5, "bid_size": 32.0, "ask": 23.75, "ask_size": 10.0, "iv": 0.263, "open_interest": 2.0, "volume": 2.0, "delta": -0.9426, "gamma": 0.0092, "vega": 0.0505, "theta": -0.114, "rho": -0.0139, "theo": 22.3231, "change": 7.69, "open": 21.94, "high": 21.94, "low": 21.94, "tick": "up", "last_trade_price": 21.94, "last_trade_time": "2026-11-06T13:50:58", "percent_change": 53.9649, "prev_day_close": 21.4749994277954}, {"option": "FDX261113C00332500", "bid": 0.05, "bid_size": 52.0, "ask": 0.49, "ask_size": 4.0, "iv": 0.298, "open_interest": 7.0, "volume": 3.0, "delta": 0.0527, "gamma": 0.0075, "vega": 0.047, "theta": -0.0996, "rho": 0.003, "theo": 0.3001, "change": -1.625, "open": 1.02, "high": 1.02, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:35:12", "percent_change": -89.0411, "prev_day_close": 0.169999996200204}, {"option": "FDX261113P00332500", "bid": 22.9, "bid_size": 65.0, "ask": 26.15, "ask_size": 37.0, "iv": 0.0, "open_interest": 700.0, "volume": 700.0, "delta": -0.9544, "gamma": 0.0074, "vega": 0.0406, "theta": -0.0979, "rho": -0.0113, "theo": 24.7633, "change": 3.585, "open": 19.09, "high": 19.76, "low": 18.13, "tick": "no_change", "last_trade_price": 19.76, "last_trade_time": "2026-11-06T10:33:30", "percent_change": 22.1638, "prev_day_close": 23.8999996185303}, {"option": "FDX261113C00335000", "bid": 0.03, "bid_size": 17.0, "ask": 0.47, "ask_size": 21.0, "iv": 0.3449, "open_interest": 43.0, "volume": 1.0, "delta": 0.0437, "gamma": 0.0062, "vega": 0.0405, "theta": -0.0881, "rho": 0.0025, "theo": 0.2509, "change": -1.12, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:29:37", "percent_change": -91.8033, "prev_day_close": 0.249999999068677}, {"option": "FDX261113P00335000", "bid": 25.4, "bid_size": 65.0, "ask": 28.65, "ask_size": 37.0, "iv": 0.0, "open_interest": 700.0, "volume": 710.0, "delta": -0.963, "gamma": 0.0061, "vega": 0.0356, "theta": -0.0853, "rho": -0.0109, "theo": 27.2213, "change": 6.1, "open": 21.41, "high": 24.55, "low": 20.45, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-06T11:33:07", "percent_change": 33.0623, "prev_day_close": 26.3000001907349}, {"option": "FDX261113C00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 18.0, "iv": 0.3487, "open_interest": 17.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0052, "vega": 0.0354, "theta": -0.079, "rho": 0.0021, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T12:59:18", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "FDX261113P00337500", "bid": 27.9, "bid_size": 25.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.005, "vega": 0.0298, "theta": -0.0755, "rho": -0.0083, "theo": 29.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "FDX261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 24.0, "iv": 0.3486, "open_interest": 49.0, "volume": 9.0, "delta": 0.0316, "gamma": 0.0044, "vega": 0.0311, "theta": -0.0717, "rho": 0.0018, "theo": 0.187, "change": -0.665, "open": 0.77, "high": 0.77, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:52:54", "percent_change": -83.6478, "prev_day_close": 0.119999997317791}, {"option": "FDX261113P00340000", "bid": 30.4, "bid_size": 32.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0042, "vega": 0.0256, "theta": -0.0674, "rho": -0.0086, "theo": 32.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3750009536743}, {"option": "FDX261113C00342500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.5214, "open_interest": 12.0, "volume": 1.0, "delta": 0.0275, "gamma": 0.0038, "vega": 0.0277, "theta": -0.0656, "rho": 0.0016, "theo": 0.1652, "change": -0.585, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:37:30", "percent_change": -92.126, "prev_day_close": 0.75}, {"option": "FDX261113P00342500", "bid": 32.9, "bid_size": 31.0, "ask": 35.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0036, "vega": 0.023, "theta": -0.0606, "rho": -0.0081, "theo": 34.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "FDX261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 27.0, "iv": 0.5936, "open_interest": 17.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0033, "vega": 0.0248, "theta": -0.0604, "rho": 0.0014, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T10:15:16", "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "FDX261113P00345000", "bid": 35.4, "bid_size": 32.0, "ask": 38.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0031, "vega": 0.0201, "theta": -0.0551, "rho": -0.0073, "theo": 37.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "FDX261113C00347500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.6072, "open_interest": 1.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0028, "vega": 0.0223, "theta": -0.0559, "rho": 0.0012, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T14:50:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDX261113P00347500", "bid": 37.9, "bid_size": 29.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0026, "vega": 0.0175, "theta": -0.0502, "rho": -0.0059, "theo": 39.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "FDX261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 9.0, "iv": 0.6969, "open_interest": 7.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0025, "vega": 0.0203, "theta": -0.052, "rho": 0.0011, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:14:07", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "FDX261113P00350000", "bid": 40.4, "bid_size": 29.0, "ask": 43.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0023, "vega": 0.0156, "theta": -0.0459, "rho": -0.006, "theo": 42.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2750015258789}, {"option": "FDX261113C00352500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0022, "vega": 0.0184, "theta": -0.0485, "rho": 0.001, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261113P00352500", "bid": 42.9, "bid_size": 29.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.002, "vega": 0.0143, "theta": -0.0421, "rho": -0.0055, "theo": 44.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "FDX261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0019, "vega": 0.0168, "theta": -0.0454, "rho": 0.0009, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "FDX261113P00355000", "bid": 45.4, "bid_size": 29.0, "ask": 48.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0017, "vega": 0.0127, "theta": -0.0388, "rho": -0.0056, "theo": 47.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "FDX261113C00357500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0017, "vega": 0.0154, "theta": -0.0426, "rho": 0.0008, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FDX261113P00357500", "bid": 47.9, "bid_size": 29.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0015, "vega": 0.0118, "theta": -0.0359, "rho": -0.0051, "theo": 49.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "FDX261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0015, "vega": 0.0142, "theta": -0.0401, "rho": 0.0007, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FDX261113P00360000", "bid": 50.4, "bid_size": 29.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0014, "vega": 0.0105, "theta": -0.0333, "rho": -0.0039, "theo": 52.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "FDX261113C00362500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0014, "vega": 0.0131, "theta": -0.0378, "rho": 0.0006, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "FDX261113P00362500", "bid": 52.9, "bid_size": 29.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0012, "vega": 0.0093, "theta": -0.0308, "rho": -0.0039, "theo": 54.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "FDX261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0358, "rho": 0.0006, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 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": "FDX261113P00365000", "bid": 55.4, "bid_size": 29.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0011, "vega": 0.0086, "theta": -0.0286, "rho": -0.0039, "theo": 57.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "FDX261113C00367500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0011, "vega": 0.0113, "theta": -0.0339, "rho": 0.0005, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FDX261113P00367500", "bid": 57.9, "bid_size": 29.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.001, "vega": 0.0079, "theta": -0.0268, "rho": -0.0036, "theo": 59.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7250003814697}, {"option": "FDX261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.001, "vega": 0.0105, "theta": -0.0321, "rho": 0.0005, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FDX261113P00370000", "bid": 60.4, "bid_size": 29.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0009, "vega": 0.0073, "theta": -0.025, "rho": -0.0036, "theo": 62.0789, "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": 61.2250003814697}, {"option": "FDX261113C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0291, "rho": 0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "FDX261113P00375000", "bid": 65.4, "bid_size": 29.0, "ask": 68.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0007, "vega": 0.0065, "theta": -0.0219, "rho": -0.0034, "theo": 67.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "FDX261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 4.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.008, "theta": -0.0265, "rho": 0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FDX261113P00380000", "bid": 70.4, "bid_size": 29.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0193, "rho": -0.0024, "theo": 72.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "FDX261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 1.1032, "open_interest": 4.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0242, "rho": 0.0003, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T09:45:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261113P00385000", "bid": 75.4, "bid_size": 29.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0172, "rho": -0.0023, "theo": 77.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2250022888184}, {"option": "FDX261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.0064, "theta": -0.0222, "rho": 0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 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": "FDX261113P00390000", "bid": 80.4, "bid_size": 29.0, "ask": 83.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.004, "theta": -0.0154, "rho": -0.0022, "theo": 82.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "FDX261113C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0205, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "FDX261113P00395000", "bid": 85.4, "bid_size": 29.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0137, "rho": -0.0023, "theo": 87.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2250022888184}, {"option": "FDX261113C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 1.2732, "open_interest": 12.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.0051, "theta": -0.019, "rho": 0.0002, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T09:45:14", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FDX261113P00400000", "bid": 90.4, "bid_size": 29.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0123, "rho": -0.0021, "theo": 92.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2250022888184}, {"option": "FDX261113C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0176, "rho": 0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FDX261113P00405000", "bid": 95.4, "bid_size": 29.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0111, "rho": -0.0014, "theo": 97.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2250022888184}, {"option": "FDX261113C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0164, "rho": 0.0002, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "FDX261113P00410000", "bid": 100.4, "bid_size": 29.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0101, "rho": -0.0013, "theo": 102.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.225002288818}, {"option": "FDX261113C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0144, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 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": "FDX261113P00420000", "bid": 110.4, "bid_size": 29.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0084, "rho": -0.0013, "theo": 112.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.225002288818}, {"option": "FDX261113C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.003, "theta": -0.0127, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "FDX261113P00430000", "bid": 120.4, "bid_size": 29.0, "ask": 122.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0017, "theta": -0.007, "rho": -0.0012, "theo": 122.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.225002288818}, {"option": "FDX261120C00185000", "bid": 121.5, "bid_size": 28.0, "ask": 125.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0296, "rho": 0.0702, "theo": 123.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.31, "last_trade_time": "2026-09-29T11:57:25", "percent_change": 0.0, "prev_day_close": 124.125}, {"option": "FDX261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 3.0, "iv": 1.2139, "open_interest": 260.0, "volume": 525.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0296, "rho": -0.0006, "theo": 0.1028, "change": 0.085, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:47:23", "percent_change": 1700.0, "prev_day_close": 0.314999997615814}, {"option": "FDX261120C00190000", "bid": 116.5, "bid_size": 27.0, "ask": 119.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0307, "rho": 0.072, "theo": 118.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "FDX261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.7612, "open_interest": 162.0, "volume": 3.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0095, "theta": -0.0308, "rho": -0.0006, "theo": 0.1085, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:02:11", "percent_change": -60.0, "prev_day_close": 0.00499999988824129}, {"option": "FDX261120C00195000", "bid": 111.5, "bid_size": 27.0, "ask": 114.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0103, "theta": -0.032, "rho": 0.0739, "theo": 113.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.149997711182}, {"option": "FDX261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.9222, "open_interest": 15.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0103, "theta": -0.032, "rho": -0.0007, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T11:14:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FDX261120C00200000", "bid": 106.5, "bid_size": 29.0, "ask": 109.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0333, "rho": 0.0757, "theo": 108.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.4, "last_trade_time": "2026-11-05T10:12:47", "percent_change": 0.0, "prev_day_close": 109.075000762939}, {"option": "FDX261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 1.3042, "open_interest": 124.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0333, "rho": -0.0008, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:42:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120C00210000", "bid": 96.5, "bid_size": 25.0, "ask": 100.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0361, "rho": 0.0794, "theo": 98.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "FDX261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 28.0, "iv": 1.179, "open_interest": 13.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0362, "rho": -0.0009, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:57:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120C00220000", "bid": 86.5, "bid_size": 27.0, "ask": 90.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.016, "theta": -0.0394, "rho": 0.083, "theo": 88.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "FDX261120P00220000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 58.0, "iv": 0.7604, "open_interest": 344.0, "volume": 21.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.016, "theta": -0.0395, "rho": -0.0011, "theo": 0.1544, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:27:24", "percent_change": -33.3333, "prev_day_close": 0.0500000016763806}, {"option": "FDX261120C00230000", "bid": 76.55, "bid_size": 30.0, "ask": 80.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0008, "vega": 0.0196, "theta": -0.0437, "rho": 0.0865, "theo": 78.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "FDX261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 23.0, "iv": 0.7426, "open_interest": 201.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0196, "theta": -0.0438, "rho": -0.0014, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:16:54", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "FDX261120C00240000", "bid": 67.15, "bid_size": 21.0, "ask": 70.1, "ask_size": 8.0, "iv": 0.5096, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0011, "vega": 0.0246, "theta": -0.0495, "rho": 0.0899, "theo": 68.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-10-07T13:13:02", "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "FDX261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 51.0, "iv": 0.6503, "open_interest": 480.0, "volume": 1.0, "delta": -0.0162, "gamma": 0.0011, "vega": 0.0247, "theta": -0.0496, "rho": -0.0018, "theo": 0.2152, "change": 0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:55:29", "percent_change": 64.7059, "prev_day_close": 0.310000002384186}, {"option": "FDX261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00250000", "bid": 57.45, "bid_size": 22.0, "ask": 60.15, "ask_size": 11.0, "iv": 0.5245, "open_interest": 1.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0572, "rho": 0.093, "theo": 58.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-07T10:18:31", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "FDX261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 27.0, "iv": 0.5587, "open_interest": 288.0, "volume": 1.0, "delta": -0.0218, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0574, "rho": -0.0024, "theo": 0.2674, "change": 0.08, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T14:55:29", "percent_change": 20.0, "prev_day_close": 0.310000002384186}, {"option": "FDX261120C00255000", "bid": 51.65, "bid_size": 32.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0019, "vega": 0.0366, "theta": -0.0618, "rho": 0.0945, "theo": 53.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "FDX261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.5836, "open_interest": 15.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0019, "vega": 0.0367, "theta": -0.062, "rho": -0.0028, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:35:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDX261120C00260000", "bid": 47.3, "bid_size": 21.0, "ask": 50.25, "ask_size": 10.0, "iv": 0.4243, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0024, "vega": 0.0422, "theta": -0.0669, "rho": 0.0958, "theo": 48.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.07, "last_trade_time": "2026-10-08T13:34:49", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "FDX261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 38.0, "iv": 0.448, "open_interest": 177.0, "volume": 2.0, "delta": -0.0305, "gamma": 0.0024, "vega": 0.0423, "theta": -0.0672, "rho": -0.0034, "theo": 0.3418, "change": 0.0, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T13:45:01", "percent_change": 2.87747e-06, "prev_day_close": 0.234999999403954}, {"option": "FDX261120C00265000", "bid": 42.05, "bid_size": 32.0, "ask": 45.3, "ask_size": 10.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.003, "vega": 0.0492, "theta": -0.0728, "rho": 0.097, "theo": 44.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "FDX261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 30.0, "iv": 0.5697, "open_interest": 5.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.003, "vega": 0.0495, "theta": -0.0731, "rho": -0.0041, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T12:34:56", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "FDX261120C00270000", "bid": 37.5, "bid_size": 21.0, "ask": 40.4, "ask_size": 9.0, "iv": 0.384, "open_interest": 2.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0038, "vega": 0.0582, "theta": -0.0803, "rho": 0.0979, "theo": 39.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-11-04T15:23:16", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "FDX261120P00270000", "bid": 0.07, "bid_size": 76.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4013, "open_interest": 265.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0038, "vega": 0.0584, "theta": -0.0807, "rho": -0.0049, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:12:06", "percent_change": 0.0, "prev_day_close": 0.410000000149012}, {"option": "FDX261120C00275000", "bid": 32.3, "bid_size": 32.0, "ask": 35.55, "ask_size": 10.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.005, "vega": 0.0706, "theta": -0.0909, "rho": 0.0984, "theo": 34.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-10-29T09:30:42", "percent_change": 0.0, "prev_day_close": 34.7250003814697}, {"option": "FDX261120P00275000", "bid": 0.1, "bid_size": 76.0, "ask": 0.76, "ask_size": 21.0, "iv": 0.3592, "open_interest": 69.0, "volume": 1.0, "delta": -0.0575, "gamma": 0.005, "vega": 0.0708, "theta": -0.0914, "rho": -0.0062, "theo": 0.5675, "change": -0.42, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T13:27:44", "percent_change": -44.2105, "prev_day_close": 0.429999995976686}, {"option": "FDX261120C00277500", "bid": 29.7, "bid_size": 32.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0057, "vega": 0.0785, "theta": -0.0981, "rho": 0.0983, "theo": 31.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4250001907349}, {"option": "FDX261120P00277500", "bid": 0.18, "bid_size": 83.0, "ask": 0.84, "ask_size": 25.0, "iv": 0.3486, "open_interest": 26.0, "volume": 2.0, "delta": -0.0661, "gamma": 0.0058, "vega": 0.0787, "theta": -0.0987, "rho": -0.0071, "theo": 0.6444, "change": -0.455, "open": 0.56, "high": 0.61, "low": 0.56, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T13:27:44", "percent_change": -42.723, "prev_day_close": 0.509999990463257}, {"option": "FDX261120C00280000", "bid": 27.65, "bid_size": 41.0, "ask": 30.75, "ask_size": 11.0, "iv": 0.3318, "open_interest": 36.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0067, "vega": 0.0882, "theta": -0.107, "rho": 0.0979, "theo": 29.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-11-02T12:14:05", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "FDX261120P00280000", "bid": 0.26, "bid_size": 87.0, "ask": 0.76, "ask_size": 41.0, "iv": 0.3251, "open_interest": 509.0, "volume": 2.0, "delta": -0.0768, "gamma": 0.0067, "vega": 0.0887, "theta": -0.1076, "rho": -0.0081, "theo": 0.7454, "change": 0.285, "open": 0.77, "high": 0.77, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T13:26:05", "percent_change": 60.0, "prev_day_close": 0.515000000596046}, {"option": "FDX261120C00282500", "bid": 25.1, "bid_size": 32.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0078, "vega": 0.0995, "theta": -0.1178, "rho": 0.0973, "theo": 27.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-11-04T09:56:30", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "FDX261120P00282500", "bid": 0.13, "bid_size": 97.0, "ask": 1.99, "ask_size": 23.0, "iv": 0.3619, "open_interest": 3.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0078, "vega": 0.0997, "theta": -0.1186, "rho": -0.0096, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T09:34:06", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "FDX261120C00285000", "bid": 22.8, "bid_size": 37.0, "ask": 26.05, "ask_size": 10.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0091, "vega": 0.1128, "theta": -0.1307, "rho": 0.0962, "theo": 24.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "FDX261120P00285000", "bid": 0.58, "bid_size": 84.0, "ask": 1.33, "ask_size": 28.0, "iv": 0.3256, "open_interest": 61.0, "volume": 1.0, "delta": -0.1076, "gamma": 0.0091, "vega": 0.1134, "theta": -0.1316, "rho": -0.0113, "theo": 1.0548, "change": 0.405, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:47:15", "percent_change": 74.3119, "prev_day_close": 1.03500002622604}, {"option": "FDX261120C00287500", "bid": 21.5, "bid_size": 29.0, "ask": 23.6, "ask_size": 33.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0106, "vega": 0.1278, "theta": -0.1456, "rho": 0.0946, "theo": 22.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "FDX261120P00287500", "bid": 0.68, "bid_size": 101.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.35, "open_interest": 111.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0106, "vega": 0.1281, "theta": -0.1467, "rho": -0.0136, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T10:04:26", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "FDX261120C00290000", "bid": 18.5, "bid_size": 64.0, "ask": 21.35, "ask_size": 30.0, "iv": 0.2976, "open_interest": 140.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0122, "vega": 0.1443, "theta": -0.1621, "rho": 0.0924, "theo": 20.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.83, "last_trade_time": "2026-11-05T11:13:24", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "FDX261120P00290000", "bid": 0.85, "bid_size": 107.0, "ask": 1.92, "ask_size": 38.0, "iv": 0.306, "open_interest": 671.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0123, "vega": 0.1449, "theta": -0.1634, "rho": -0.016, "theo": 1.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T13:41:42", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "FDX261120C00292500", "bid": 17.2, "bid_size": 39.0, "ask": 18.55, "ask_size": 6.0, "iv": 0.2995, "open_interest": 0.0, "volume": 2.0, "delta": 0.8163, "gamma": 0.014, "vega": 0.1618, "theta": -0.1796, "rho": 0.0896, "theo": 18.1023, "change": -5.475, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T12:36:44", "percent_change": -20.5248, "prev_day_close": 18.5500001907349}, {"option": "FDX261120P00292500", "bid": 1.51, "bid_size": 61.0, "ask": 2.23, "ask_size": 28.0, "iv": 0.309, "open_interest": 14.0, "volume": 3.0, "delta": -0.1851, "gamma": 0.0141, "vega": 0.1628, "theta": -0.1811, "rho": -0.0188, "theo": 1.9491, "change": 0.915, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T14:32:45", "percent_change": 102.235, "prev_day_close": 1.87000000476837}, {"option": "FDX261120C00295000", "bid": 14.05, "bid_size": 69.0, "ask": 16.7, "ask_size": 41.0, "iv": 0.2685, "open_interest": 33.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0158, "vega": 0.1795, "theta": -0.1974, "rho": 0.0862, "theo": 16.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-27T13:04:48", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "FDX261120P00295000", "bid": 1.7, "bid_size": 94.0, "ask": 2.79, "ask_size": 35.0, "iv": 0.2996, "open_interest": 44.0, "volume": 27.0, "delta": -0.2209, "gamma": 0.0159, "vega": 0.1799, "theta": -0.1991, "rho": -0.0226, "theo": 2.4122, "change": 1.12, "open": 1.94, "high": 2.21, "low": 1.94, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T14:36:52", "percent_change": 104.673, "prev_day_close": 2.24499994516373}, {"option": "FDX261120C00297500", "bid": 12.9, "bid_size": 72.0, "ask": 15.6, "ask_size": 59.0, "iv": 0.3108, "open_interest": 88.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0175, "vega": 0.1966, "theta": -0.2144, "rho": 0.0822, "theo": 14.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.07, "last_trade_time": "2026-11-04T13:19:01", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "FDX261120P00297500", "bid": 2.3, "bid_size": 80.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.3109, "open_interest": 33.0, "volume": 40.0, "delta": -0.2618, "gamma": 0.0177, "vega": 0.1972, "theta": -0.2164, "rho": -0.0262, "theo": 2.9804, "change": 1.115, "open": 2.08, "high": 2.78, "low": 2.08, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-06T14:21:35", "percent_change": 66.967, "prev_day_close": 2.88999998569488}, {"option": "FDX261120C00300000", "bid": 11.2, "bid_size": 80.0, "ask": 13.7, "ask_size": 60.0, "iv": 0.3075, "open_interest": 419.0, "volume": 17.0, "delta": 0.6952, "gamma": 0.0192, "vega": 0.2121, "theta": -0.2296, "rho": 0.0775, "theo": 12.3169, "change": -5.325, "open": 15.45, "high": 15.45, "low": 14.12, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T11:02:02", "percent_change": -26.5918, "prev_day_close": 12.625}, {"option": "FDX261120P00300000", "bid": 3.1, "bid_size": 91.0, "ask": 4.2, "ask_size": 49.0, "iv": 0.3005, "open_interest": 189.0, "volume": 24.0, "delta": -0.3074, "gamma": 0.0194, "vega": 0.2128, "theta": -0.2319, "rho": -0.0304, "theo": 3.6659, "change": 1.48, "open": 2.81, "high": 3.51, "low": 2.81, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-06T14:57:16", "percent_change": 72.9064, "prev_day_close": 3.57500004768372}, {"option": "FDX261120C00302500", "bid": 9.8, "bid_size": 80.0, "ask": 12.2, "ask_size": 76.0, "iv": 0.3147, "open_interest": 141.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0206, "vega": 0.2251, "theta": -0.2421, "rho": 0.0723, "theo": 10.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T11:23:00", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "FDX261120P00302500", "bid": 3.45, "bid_size": 116.0, "ask": 5.25, "ask_size": 36.0, "iv": 0.2924, "open_interest": 19.0, "volume": 7.0, "delta": -0.3573, "gamma": 0.0208, "vega": 0.2258, "theta": -0.2446, "rho": -0.0343, "theo": 4.4814, "change": 2.015, "open": 3.23, "high": 4.55, "low": 3.23, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:03:38", "percent_change": 79.4872, "prev_day_close": 4.22500002384186}, {"option": "FDX261120C00305000", "bid": 8.0, "bid_size": 79.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.2923, "open_interest": 91.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0216, "vega": 0.2345, "theta": -0.2509, "rho": 0.0666, "theo": 9.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-11-05T15:03:56", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "FDX261120P00305000", "bid": 3.7, "bid_size": 110.0, "ask": 5.85, "ask_size": 116.0, "iv": 0.2675, "open_interest": 77.0, "volume": 9.0, "delta": -0.4106, "gamma": 0.0219, "vega": 0.2347, "theta": -0.2537, "rho": -0.0393, "theo": 5.4392, "change": 2.61, "open": 4.5, "high": 5.35, "low": 4.5, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T13:32:06", "percent_change": 95.2555, "prev_day_close": 5.14999985694885}, {"option": "FDX261120C00307500", "bid": 6.55, "bid_size": 94.0, "ask": 8.55, "ask_size": 42.0, "iv": 0.2884, "open_interest": 172.0, "volume": 13.0, "delta": 0.5383, "gamma": 0.0223, "vega": 0.2399, "theta": -0.2553, "rho": 0.0607, "theo": 7.6833, "change": -7.15, "open": 8.42, "high": 8.42, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T15:07:28", "percent_change": -49.3103, "prev_day_close": 7.92499995231628}, {"option": "FDX261120P00307500", "bid": 4.65, "bid_size": 111.0, "ask": 7.55, "ask_size": 25.0, "iv": 0.2754, "open_interest": 40.0, "volume": 1.0, "delta": -0.4662, "gamma": 0.0225, "vega": 0.2398, "theta": -0.2584, "rho": -0.0432, "theo": 6.5465, "change": 2.67, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T15:03:38", "percent_change": 73.9612, "prev_day_close": 6.22500014305115}, {"option": "FDX261120C00310000", "bid": 5.65, "bid_size": 61.0, "ask": 7.95, "ask_size": 67.0, "iv": 0.3078, "open_interest": 475.0, "volume": 15.0, "delta": 0.4825, "gamma": 0.0225, "vega": 0.2408, "theta": -0.255, "rho": 0.0545, "theo": 6.4336, "change": -5.145, "open": 8.58, "high": 8.58, "low": 6.62, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T15:52:30", "percent_change": -42.9645, "prev_day_close": 6.70000004768372}, {"option": "FDX261120P00310000", "bid": 5.65, "bid_size": 117.0, "ask": 8.35, "ask_size": 11.0, "iv": 0.2591, "open_interest": 60.0, "volume": 2.0, "delta": -0.5227, "gamma": 0.0228, "vega": 0.2402, "theta": -0.2584, "rho": -0.0469, "theo": 7.8051, "change": 2.77, "open": 5.37, "high": 7.27, "low": 5.37, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-11-06T15:38:36", "percent_change": 61.5556, "prev_day_close": 7.47499990463257}, {"option": "FDX261120C00312500", "bid": 4.7, "bid_size": 17.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.3092, "open_interest": 14.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0222, "vega": 0.2371, "theta": -0.2499, "rho": 0.0483, "theo": 5.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T15:45:58", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FDX261120P00312500", "bid": 8.0, "bid_size": 108.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.2761, "open_interest": 63.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0225, "vega": 0.2358, "theta": -0.2535, "rho": -0.0504, "theo": 9.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-03T12:58:45", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "FDX261120C00315000", "bid": 3.55, "bid_size": 95.0, "ask": 5.25, "ask_size": 44.0, "iv": 0.292, "open_interest": 43.0, "volume": 10.0, "delta": 0.3731, "gamma": 0.0215, "vega": 0.229, "theta": -0.2399, "rho": 0.0423, "theo": 4.3666, "change": -4.525, "open": 6.4, "high": 6.4, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:52:30", "percent_change": -50.1385, "prev_day_close": 4.57499980926514}, {"option": "FDX261120P00315000", "bid": 9.15, "bid_size": 100.0, "ask": 11.5, "ask_size": 59.0, "iv": 0.2712, "open_interest": 73.0, "volume": 6.0, "delta": -0.6338, "gamma": 0.0218, "vega": 0.2272, "theta": -0.2439, "rho": -0.0521, "theo": 10.7593, "change": 2.9, "open": 8.65, "high": 9.45, "low": 8.65, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T12:42:24", "percent_change": 44.2748, "prev_day_close": 10.5750002861023}, {"option": "FDX261120C00317500", "bid": 3.1, "bid_size": 13.0, "ask": 4.35, "ask_size": 33.0, "iv": 0.2984, "open_interest": 8.0, "volume": 1.0, "delta": 0.3214, "gamma": 0.0204, "vega": 0.217, "theta": -0.2256, "rho": 0.0365, "theo": 3.5291, "change": -4.68, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-06T15:52:30", "percent_change": -55.7143, "prev_day_close": 3.82500004768372}, {"option": "FDX261120P00317500", "bid": 11.8, "bid_size": 28.0, "ask": 13.15, "ask_size": 60.0, "iv": 0.2912, "open_interest": 25.0, "volume": 1.0, "delta": -0.6864, "gamma": 0.0208, "vega": 0.2144, "theta": -0.2299, "rho": -0.0548, "theo": 12.4372, "change": 0.175, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T10:32:12", "percent_change": 2.23642, "prev_day_close": 12.25}, {"option": "FDX261120C00320000", "bid": 2.35, "bid_size": 16.0, "ask": 3.4, "ask_size": 70.0, "iv": 0.2912, "open_interest": 362.0, "volume": 11.0, "delta": 0.2726, "gamma": 0.019, "vega": 0.2016, "theta": -0.2072, "rho": 0.031, "theo": 2.8048, "change": -3.8, "open": 3.7, "high": 3.7, "low": 2.64, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:40:36", "percent_change": -56.7164, "prev_day_close": 2.91500008106232}, {"option": "FDX261120P00320000", "bid": 13.3, "bid_size": 70.0, "ask": 14.95, "ask_size": 26.0, "iv": 0.2823, "open_interest": 36.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0195, "vega": 0.1977, "theta": -0.212, "rho": -0.055, "theo": 14.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-04T12:55:20", "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "FDX261120C00322500", "bid": 1.59, "bid_size": 80.0, "ask": 2.61, "ask_size": 26.0, "iv": 0.2807, "open_interest": 22.0, "volume": 4.0, "delta": 0.227, "gamma": 0.0174, "vega": 0.1832, "theta": -0.1856, "rho": 0.0258, "theo": 2.1827, "change": -3.405, "open": 3.15, "high": 3.9, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T15:52:30", "percent_change": -61.629, "prev_day_close": 2.26999998092651}, {"option": "FDX261120P00322500", "bid": 14.3, "bid_size": 70.0, "ask": 17.75, "ask_size": 43.0, "iv": 0.2793, "open_interest": 170.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0179, "vega": 0.1777, "theta": -0.1908, "rho": -0.055, "theo": 16.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T14:08:39", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "FDX261120C00325000", "bid": 1.45, "bid_size": 1.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.276, "open_interest": 53.0, "volume": 76.0, "delta": 0.1849, "gamma": 0.0156, "vega": 0.1627, "theta": -0.1617, "rho": 0.021, "theo": 1.6579, "change": -2.815, "open": 3.35, "high": 3.35, "low": 1.7, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-06T15:47:29", "percent_change": -61.5301, "prev_day_close": 1.75499999523163}, {"option": "FDX261120P00325000", "bid": 17.4, "bid_size": 29.0, "ask": 19.45, "ask_size": 39.0, "iv": 0.301, "open_interest": 75.0, "volume": 1.0, "delta": -0.8267, "gamma": 0.0161, "vega": 0.1545, "theta": -0.1673, "rho": -0.0525, "theo": 18.1304, "change": 5.715, "open": 17.64, "high": 17.64, "low": 17.64, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-11-06T14:50:19", "percent_change": 47.9245, "prev_day_close": 17.6499996185303}, {"option": "FDX261120C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00330000", "bid": 0.81, "bid_size": 22.0, "ask": 1.09, "ask_size": 19.0, "iv": 0.2803, "open_interest": 619.0, "volume": 12.0, "delta": 0.1158, "gamma": 0.0116, "vega": 0.12, "theta": -0.1143, "rho": 0.0132, "theo": 0.9069, "change": -2.215, "open": 2.25, "high": 2.41, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:56:24", "percent_change": -71.1075, "prev_day_close": 1.0349999666214}, {"option": "FDX261120P00330000", "bid": 21.45, "bid_size": 37.0, "ask": 23.85, "ask_size": 32.0, "iv": 0.2955, "open_interest": 22.0, "volume": 164.0, "delta": -0.8988, "gamma": 0.0121, "vega": 0.1071, "theta": -0.12, "rho": -0.0403, "theo": 22.4412, "change": 4.45, "open": 18.35, "high": 20.85, "low": 18.35, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-06T12:36:47", "percent_change": 28.9902, "prev_day_close": 22.0749998092651}, {"option": "FDX261120C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00335000", "bid": 0.01, "bid_size": 86.0, "ask": 0.9, "ask_size": 38.0, "iv": 0.2712, "open_interest": 128.0, "volume": 14.0, "delta": 0.0724, "gamma": 0.0081, "vega": 0.0854, "theta": -0.0803, "rho": 0.0082, "theo": 0.5194, "change": -1.37, "open": 1.11, "high": 1.11, "low": 0.48, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T14:52:54", "percent_change": -68.5, "prev_day_close": 0.565000012516975}, {"option": "FDX261120P00335000", "bid": 25.6, "bid_size": 33.0, "ask": 28.6, "ask_size": 11.0, "iv": 0.2766, "open_interest": 1.0, "volume": 1.0, "delta": -0.9436, "gamma": 0.0083, "vega": 0.0694, "theta": -0.0833, "rho": -0.0323, "theo": 27.1177, "change": 7.345, "open": 26.52, "high": 26.52, "low": 26.52, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-11-06T15:20:01", "percent_change": 38.3051, "prev_day_close": 26.5249996185303}, {"option": "FDX261120C00340000", "bid": 0.04, "bid_size": 121.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.2607, "open_interest": 246.0, "volume": 42.0, "delta": 0.049, "gamma": 0.0057, "vega": 0.0631, "theta": -0.0607, "rho": 0.0055, "theo": 0.3407, "change": -1.18, "open": 0.56, "high": 0.74, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:57:06", "percent_change": -82.5175, "prev_day_close": 0.285000003874302}, {"option": "FDX261120P00340000", "bid": 30.45, "bid_size": 32.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0056, "vega": 0.0458, "theta": -0.0596, "rho": -0.0236, "theo": 31.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-05T10:59:07", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "FDX261120C00345000", "bid": 0.07, "bid_size": 34.0, "ask": 2.89, "ask_size": 62.0, "iv": 0.4555, "open_interest": 43.0, "volume": 6.0, "delta": 0.0357, "gamma": 0.0042, "vega": 0.049, "theta": -0.0492, "rho": 0.004, "theo": 0.2493, "change": -0.35, "open": 0.52, "high": 0.54, "low": 0.52, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T10:20:52", "percent_change": -39.3258, "prev_day_close": 1.49000005424023}, {"option": "FDX261120P00345000", "bid": 35.4, "bid_size": 25.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0038, "vega": 0.0297, "theta": -0.0443, "rho": -0.0155, "theo": 36.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "FDX261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 81.0, "iv": 0.3753, "open_interest": 272.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0032, "vega": 0.0396, "theta": -0.0416, "rho": 0.0031, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:35:11", "percent_change": 0.0, "prev_day_close": 0.445000006817281}, {"option": "FDX261120P00350000", "bid": 40.4, "bid_size": 30.0, "ask": 43.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0027, "vega": 0.0238, "theta": -0.0343, "rho": -0.0107, "theo": 41.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "FDX261120C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 45.0, "iv": 0.4422, "open_interest": 105.0, "volume": 3.0, "delta": 0.018, "gamma": 0.002, "vega": 0.0277, "theta": -0.0322, "rho": 0.002, "theo": 0.1351, "change": 0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:46:03", "percent_change": 60.0, "prev_day_close": 0.435000002384186}, {"option": "FDX261120P00360000", "bid": 50.4, "bid_size": 33.0, "ask": 52.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0015, "vega": 0.0136, "theta": -0.0218, "rho": -0.0086, "theo": 51.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-09-17T10:08:09", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "FDX261120C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 57.0, "iv": 0.5107, "open_interest": 35.0, "volume": 3.0, "delta": 0.0129, "gamma": 0.0013, "vega": 0.0207, "theta": -0.0264, "rho": 0.0014, "theo": 0.1023, "change": 0.315, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:46:03", "percent_change": 72.4138, "prev_day_close": 0.465000003576279}, {"option": "FDX261120P00370000", "bid": 60.4, "bid_size": 31.0, "ask": 62.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0009, "vega": 0.0073, "theta": -0.015, "rho": -0.0046, "theo": 61.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "FDX261120C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 26.0, "iv": 0.5404, "open_interest": 12.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.0162, "theta": -0.0224, "rho": 0.0011, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T12:53:17", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "FDX261120P00380000", "bid": 70.4, "bid_size": 32.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0107, "rho": -0.0044, "theo": 71.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1499977111816}, {"option": "FDX261120C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 17.0, "iv": 0.744, "open_interest": 5.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0007, "vega": 0.0131, "theta": -0.0195, "rho": 0.0008, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T15:29:49", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "FDX261120P00390000", "bid": 80.4, "bid_size": 29.0, "ask": 83.35, "ask_size": 5.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0079, "rho": -0.002, "theo": 81.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2250022888184}, {"option": "FDX261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.8047, "open_interest": 12.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0172, "rho": 0.0007, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:29:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120P00400000", "bid": 90.4, "bid_size": 29.0, "ask": 93.35, "ask_size": 5.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0061, "rho": -0.002, "theo": 91.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "FDX261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0154, "rho": 0.0006, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120P00410000", "bid": 100.4, "bid_size": 29.0, "ask": 103.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0047, "rho": -0.0019, "theo": 101.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "FDX261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 13.0, "iv": 0.9401, "open_interest": 2.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0004, "vega": 0.0079, "theta": -0.014, "rho": 0.0005, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-17T10:19:12", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "FDX261120P00420000", "bid": 110.4, "bid_size": 29.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0035, "rho": -0.0015, "theo": 111.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "FDX261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0127, "rho": 0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120P00430000", "bid": 120.4, "bid_size": 29.0, "ask": 123.35, "ask_size": 5.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0029, "rho": -0.0007, "theo": 121.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "FDX261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.0269, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.006, "theta": -0.0117, "rho": 0.0004, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120P00440000", "bid": 130.4, "bid_size": 29.0, "ask": 133.4, "ask_size": 5.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": -0.0008, "theo": 131.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "FDX261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0108, "rho": 0.0003, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261120P00450000", "bid": 140.4, "bid_size": 29.0, "ask": 143.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0007, "theta": -0.002, "rho": -0.0007, "theo": 141.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "FDX261127C00215000", "bid": 91.5, "bid_size": 2.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0007, "vega": 0.0281, "theta": -0.0454, "rho": 0.1205, "theo": 93.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3250007629394}, {"option": "FDX261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 15.0, "iv": 0.7496, "open_interest": 23.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0007, "vega": 0.0282, "theta": -0.0456, "rho": -0.0026, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:32:40", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "FDX261127C00220000", "bid": 86.5, "bid_size": 2.0, "ask": 90.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0008, "vega": 0.0305, "theta": -0.0472, "rho": 0.1231, "theo": 88.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "FDX261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0008, "vega": 0.0306, "theta": -0.0473, "rho": -0.0028, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 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": "FDX261127C00225000", "bid": 81.5, "bid_size": 1.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0009, "vega": 0.0334, "theta": -0.0492, "rho": 0.1257, "theo": 83.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2750015258789}, {"option": "FDX261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.8959, "open_interest": 12.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0009, "vega": 0.0335, "theta": -0.0494, "rho": -0.0031, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:19:50", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261127C00230000", "bid": 76.5, "bid_size": 1.0, "ask": 80.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0011, "vega": 0.0368, "theta": -0.0515, "rho": 0.1281, "theo": 79.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-10-30T09:31:45", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "FDX261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0011, "vega": 0.0369, "theta": -0.0517, "rho": -0.0035, "theo": 0.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261127C00235000", "bid": 71.55, "bid_size": 2.0, "ask": 75.85, "ask_size": 3.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.0408, "theta": -0.0542, "rho": 0.1305, "theo": 74.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "FDX261127P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.7957, "open_interest": 1.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.041, "theta": -0.0544, "rho": -0.0039, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:36:15", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261127C00240000", "bid": 66.6, "bid_size": 1.0, "ask": 70.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0015, "vega": 0.0453, "theta": -0.0573, "rho": 0.1328, "theo": 69.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.375}, {"option": "FDX261127P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.7467, "open_interest": 250.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0015, "vega": 0.0454, "theta": -0.0576, "rho": -0.0044, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T12:36:49", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261127C00245000", "bid": 61.6, "bid_size": 2.0, "ask": 65.95, "ask_size": 3.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0017, "vega": 0.0508, "theta": -0.0608, "rho": 0.135, "theo": 64.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5249977111816}, {"option": "FDX261127P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0017, "vega": 0.0508, "theta": -0.0611, "rho": -0.0051, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 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": "FDX261127C00250000", "bid": 56.75, "bid_size": 4.0, "ask": 60.8, "ask_size": 6.0, "iv": 0.3663, "open_interest": 17.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0021, "vega": 0.0571, "theta": -0.0647, "rho": 0.1371, "theo": 59.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.45, "last_trade_time": "2026-10-21T11:55:11", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "FDX261127P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.6125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0021, "vega": 0.0575, "theta": -0.0649, "rho": -0.0059, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-14T15:36:50", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FDX261127C00255000", "bid": 52.5, "bid_size": 3.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0025, "vega": 0.0644, "theta": -0.0688, "rho": 0.139, "theo": 54.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "FDX261127P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 6.0, "iv": 0.6072, "open_interest": 2.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0025, "vega": 0.0646, "theta": -0.0692, "rho": -0.0067, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T12:06:07", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FDX261127C00260000", "bid": 47.75, "bid_size": 3.0, "ask": 50.65, "ask_size": 6.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.003, "vega": 0.0731, "theta": -0.0735, "rho": 0.1406, "theo": 49.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.9, "last_trade_time": "2026-10-29T12:00:47", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "FDX261127P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.4682, "open_interest": 3.0, "volume": 0.0, "delta": -0.047, "gamma": 0.003, "vega": 0.0732, "theta": -0.0739, "rho": -0.0078, "theo": 0.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T10:41:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FDX261127C00265000", "bid": 42.5, "bid_size": 3.0, "ask": 45.75, "ask_size": 6.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0037, "vega": 0.0836, "theta": -0.0788, "rho": 0.1419, "theo": 44.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "FDX261127P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.5146, "open_interest": 2.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0037, "vega": 0.084, "theta": -0.0793, "rho": -0.0092, "theo": 0.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-28T15:11:49", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FDX261127C00270000", "bid": 37.2, "bid_size": 3.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0045, "vega": 0.0968, "theta": -0.0856, "rho": 0.1427, "theo": 39.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "FDX261127P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 6.0, "iv": 0.4692, "open_interest": 5.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0046, "vega": 0.097, "theta": -0.0861, "rho": -0.0111, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T10:41:37", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FDX261127C00275000", "bid": 33.15, "bid_size": 3.0, "ask": 36.05, "ask_size": 5.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0057, "vega": 0.114, "theta": -0.0947, "rho": 0.1427, "theo": 34.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "FDX261127P00275000", "bid": 0.12, "bid_size": 18.0, "ask": 3.75, "ask_size": 4.0, "iv": 0.4294, "open_interest": 8.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0058, "vega": 0.1144, "theta": -0.0954, "rho": -0.0134, "theo": 1.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T13:54:33", "percent_change": 0.0, "prev_day_close": 1.9349999986589}, {"option": "FDX261127C00280000", "bid": 28.05, "bid_size": 8.0, "ask": 31.35, "ask_size": 8.0, "iv": 0.3074, "open_interest": 2.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0073, "vega": 0.1366, "theta": -0.1074, "rho": 0.1413, "theo": 30.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-11-05T11:13:23", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "FDX261127P00280000", "bid": 0.04, "bid_size": 20.0, "ask": 2.32, "ask_size": 13.0, "iv": 0.3289, "open_interest": 7.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0074, "vega": 0.1375, "theta": -0.1082, "rho": -0.0171, "theo": 1.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-30T10:20:57", "percent_change": 0.0, "prev_day_close": 1.17999996617436}, {"option": "FDX261127C00285000", "bid": 23.7, "bid_size": 18.0, "ask": 26.85, "ask_size": 23.0, "iv": 0.3049, "open_interest": 1.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0094, "vega": 0.1655, "theta": -0.1244, "rho": 0.1379, "theo": 25.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.03, "last_trade_time": "2026-10-29T11:57:10", "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "FDX261127P00285000", "bid": 1.26, "bid_size": 12.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.3111, "open_interest": 135.0, "volume": 2.0, "delta": -0.1406, "gamma": 0.0094, "vega": 0.1667, "theta": -0.1255, "rho": -0.0223, "theo": 1.7238, "change": 0.66, "open": 1.5, "high": 1.55, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:10:17", "percent_change": 74.1573, "prev_day_close": 1.58499997854233}, {"option": "FDX261127C00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00287500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00290000", "bid": 20.1, "bid_size": 27.0, "ask": 22.55, "ask_size": 24.0, "iv": 0.3137, "open_interest": 8.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0118, "vega": 0.1996, "theta": -0.1454, "rho": 0.132, "theo": 21.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.93, "last_trade_time": "2026-10-29T11:57:10", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "FDX261127P00290000", "bid": 1.37, "bid_size": 8.0, "ask": 2.67, "ask_size": 7.0, "iv": 0.2877, "open_interest": 20.0, "volume": 5.0, "delta": -0.1885, "gamma": 0.0119, "vega": 0.2009, "theta": -0.1468, "rho": -0.0294, "theo": 2.3959, "change": 0.955, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:22:32", "percent_change": 91.3876, "prev_day_close": 2.05500000715256}, {"option": "FDX261127C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00295000", "bid": 16.25, "bid_size": 25.0, "ask": 18.65, "ask_size": 17.0, "iv": 0.3088, "open_interest": 2.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0144, "vega": 0.2351, "theta": -0.1675, "rho": 0.1232, "theo": 17.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-30T13:42:28", "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "FDX261127P00295000", "bid": 2.75, "bid_size": 16.0, "ask": 3.85, "ask_size": 17.0, "iv": 0.2939, "open_interest": 26.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0146, "vega": 0.236, "theta": -0.1694, "rho": -0.0387, "theo": 3.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T13:34:38", "percent_change": 0.0, "prev_day_close": 3.2299998998642}, {"option": "FDX261127C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00300000", "bid": 12.3, "bid_size": 26.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.2973, "open_interest": 27.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0167, "vega": 0.2663, "theta": -0.187, "rho": 0.1116, "theo": 13.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.29, "last_trade_time": "2026-11-05T10:02:13", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "FDX261127P00300000", "bid": 4.1, "bid_size": 15.0, "ask": 5.55, "ask_size": 14.0, "iv": 0.2926, "open_interest": 25.0, "volume": 1.0, "delta": -0.3297, "gamma": 0.0169, "vega": 0.2668, "theta": -0.1893, "rho": -0.0498, "theo": 4.7999, "change": 1.205, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T13:52:46", "percent_change": 37.1341, "prev_day_close": 4.57500004768372}, {"option": "FDX261127C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00305000", "bid": 9.25, "bid_size": 15.0, "ask": 12.15, "ask_size": 20.0, "iv": 0.2955, "open_interest": 16.0, "volume": 0.0, "delta": 0.5859, "gamma": 0.0183, "vega": 0.2874, "theta": -0.1995, "rho": 0.0978, "theo": 10.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-04T15:50:47", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "FDX261127P00305000", "bid": 5.8, "bid_size": 15.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2883, "open_interest": 7.0, "volume": 0.0, "delta": -0.4187, "gamma": 0.0186, "vega": 0.2879, "theta": -0.2024, "rho": -0.0611, "theo": 6.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T10:18:34", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "FDX261127C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00310000", "bid": 7.15, "bid_size": 15.0, "ask": 9.05, "ask_size": 22.0, "iv": 0.2937, "open_interest": 16.0, "volume": 1.0, "delta": 0.4924, "gamma": 0.019, "vega": 0.2941, "theta": -0.2019, "rho": 0.0827, "theo": 7.81, "change": -5.475, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T14:20:38", "percent_change": -39.8907, "prev_day_close": 7.92500019073486}, {"option": "FDX261127P00310000", "bid": 7.8, "bid_size": 14.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0193, "vega": 0.2933, "theta": -0.2053, "rho": -0.0714, "theo": 9.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FDX261127C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00315000", "bid": 4.8, "bid_size": 15.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.2796, "open_interest": 5.0, "volume": 3.0, "delta": 0.3988, "gamma": 0.0186, "vega": 0.2849, "theta": -0.1931, "rho": 0.0673, "theo": 5.6381, "change": -5.305, "open": 7.5, "high": 7.5, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-06T15:02:39", "percent_change": -48.7816, "prev_day_close": 5.77500009536743}, {"option": "FDX261127P00315000", "bid": 10.45, "bid_size": 25.0, "ask": 13.05, "ask_size": 31.0, "iv": 0.2761, "open_interest": 10.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.019, "vega": 0.2828, "theta": -0.1972, "rho": -0.0802, "theo": 11.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T10:50:08", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FDX261127C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00320000", "bid": 3.15, "bid_size": 12.0, "ask": 4.75, "ask_size": 20.0, "iv": 0.2791, "open_interest": 12.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0172, "vega": 0.261, "theta": -0.1739, "rho": 0.0525, "theo": 3.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T11:00:41", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FDX261127P00320000", "bid": 13.65, "bid_size": 24.0, "ask": 15.95, "ask_size": 26.0, "iv": 0.262, "open_interest": 1.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.0176, "vega": 0.256, "theta": -0.1788, "rho": -0.0848, "theo": 15.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-29T12:25:43", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "FDX261127C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00325000", "bid": 2.16, "bid_size": 13.0, "ask": 3.25, "ask_size": 13.0, "iv": 0.279, "open_interest": 11.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.015, "vega": 0.2257, "theta": -0.1473, "rho": 0.0391, "theo": 2.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.09, "last_trade_time": "2026-11-05T09:47:43", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "FDX261127P00325000", "bid": 17.2, "bid_size": 18.0, "ask": 20.5, "ask_size": 24.0, "iv": 0.2705, "open_interest": 3.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0156, "vega": 0.2165, "theta": -0.1531, "rho": -0.0837, "theo": 18.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T11:53:19", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "FDX261127C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00330000", "bid": 1.27, "bid_size": 12.0, "ask": 2.71, "ask_size": 26.0, "iv": 0.2892, "open_interest": 29.0, "volume": 1.0, "delta": 0.1654, "gamma": 0.0123, "vega": 0.1855, "theta": -0.119, "rho": 0.0281, "theo": 1.6926, "change": -2.46, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-06T14:45:38", "percent_change": -56.5517, "prev_day_close": 1.78999996185303}, {"option": "FDX261127P00330000", "bid": 21.7, "bid_size": 44.0, "ask": 24.25, "ask_size": 37.0, "iv": 0.2666, "open_interest": 43.0, "volume": 3.0, "delta": -0.8509, "gamma": 0.013, "vega": 0.1724, "theta": -0.1258, "rho": -0.0745, "theo": 23.085, "change": 2.79, "open": 18.94, "high": 18.94, "low": 18.94, "tick": "up", "last_trade_price": 18.94, "last_trade_time": "2026-11-06T10:19:54", "percent_change": 17.2755, "prev_day_close": 22.6749992370605}, {"option": "FDX261127C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127P00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FDX261127C00335000", "bid": 0.68, "bid_size": 7.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.2795, "open_interest": 33.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0096, "vega": 0.1488, "theta": -0.0957, "rho": 0.0201, "theo": 1.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T15:03:13", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "FDX261127P00335000", "bid": 25.85, "bid_size": 8.0, "ask": 28.65, "ask_size": 10.0, "iv": 0.2451, "open_interest": 0.0, "volume": 1.0, "delta": -0.9003, "gamma": 0.0103, "vega": 0.1293, "theta": -0.1029, "rho": -0.0638, "theo": 27.5955, "change": 7.17, "open": 26.87, "high": 26.87, "low": 26.87, "tick": "up", "last_trade_price": 26.87, "last_trade_time": "2026-11-06T15:20:01", "percent_change": 36.3959, "prev_day_close": 26.875}, {"option": "FDX261127C00340000", "bid": 0.47, "bid_size": 9.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.2889, "open_interest": 16.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0075, "vega": 0.1207, "theta": -0.0796, "rho": 0.015, "theo": 0.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-04T13:21:40", "percent_change": 0.0, "prev_day_close": 0.835000023245811}, {"option": "FDX261127P00340000", "bid": 30.6, "bid_size": 8.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.008, "vega": 0.0983, "theta": -0.0864, "rho": -0.0529, "theo": 32.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "FDX261127C00345000", "bid": 0.18, "bid_size": 9.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.3048, "open_interest": 2.0, "volume": 1.0, "delta": 0.0692, "gamma": 0.0059, "vega": 0.1004, "theta": -0.069, "rho": 0.0117, "theo": 0.646, "change": -1.29, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T15:42:30", "percent_change": -56.8282, "prev_day_close": 0.67500001937151}, {"option": "FDX261127P00345000", "bid": 35.45, "bid_size": 8.0, "ask": 38.8, "ask_size": 9.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0062, "vega": 0.074, "theta": -0.0738, "rho": -0.044, "theo": 37.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "FDX261127C00350000", "bid": 0.1, "bid_size": 5.0, "ask": 0.97, "ask_size": 9.0, "iv": 0.3199, "open_interest": 13.0, "volume": 1.0, "delta": 0.0564, "gamma": 0.0048, "vega": 0.0857, "theta": -0.0618, "rho": 0.0095, "theo": 0.5349, "change": -0.29, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:42:30", "percent_change": -25.8929, "prev_day_close": 0.53999999538064}, {"option": "FDX261127P00350000", "bid": 39.5, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0049, "vega": 0.0592, "theta": -0.0646, "rho": -0.036, "theo": 42.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "FDX261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0039, "vega": 0.0746, "theta": -0.0566, "rho": 0.008, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 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": "FDX261127P00355000", "bid": 44.9, "bid_size": 1.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0039, "vega": 0.0474, "theta": -0.0567, "rho": -0.03, "theo": 47.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "FDX261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 10.0, "iv": 0.3589, "open_interest": 2.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0033, "vega": 0.066, "theta": -0.0525, "rho": 0.0068, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T12:34:12", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "FDX261127P00360000", "bid": 49.9, "bid_size": 1.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0031, "vega": 0.0395, "theta": -0.0503, "rho": -0.0271, "theo": 52.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "FDX261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0028, "vega": 0.0589, "theta": -0.0492, "rho": 0.0059, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00365000", "bid": 55.2, "bid_size": 1.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0026, "vega": 0.0335, "theta": -0.0452, "rho": -0.0243, "theo": 57.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "FDX261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0024, "vega": 0.0532, "theta": -0.0464, "rho": 0.0052, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261127P00370000", "bid": 59.9, "bid_size": 1.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0022, "vega": 0.0286, "theta": -0.0409, "rho": -0.0229, "theo": 62.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "FDX261127C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0021, "vega": 0.0484, "theta": -0.044, "rho": 0.0047, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00375000", "bid": 64.9, "bid_size": 1.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0018, "vega": 0.0241, "theta": -0.0367, "rho": -0.0166, "theo": 67.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3249969482422}, {"option": "FDX261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0018, "vega": 0.0443, "theta": -0.042, "rho": 0.0042, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDX261127P00380000", "bid": 69.85, "bid_size": 1.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0015, "vega": 0.0195, "theta": -0.0332, "rho": -0.0162, "theo": 71.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2749977111816}, {"option": "FDX261127C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0016, "vega": 0.0408, "theta": -0.0402, "rho": 0.0038, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261127P00385000", "bid": 74.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0013, "vega": 0.0178, "theta": -0.0301, "rho": -0.0149, "theo": 76.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "FDX261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0015, "vega": 0.0378, "theta": -0.0386, "rho": 0.0035, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 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": "FDX261127P00390000", "bid": 79.95, "bid_size": 1.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0011, "vega": 0.0162, "theta": -0.0274, "rho": -0.0142, "theo": 81.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "FDX261127C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0013, "vega": 0.0352, "theta": -0.0371, "rho": 0.0032, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00395000", "bid": 84.9, "bid_size": 1.0, "ask": 89.0, "ask_size": 2.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.001, "vega": 0.0146, "theta": -0.0251, "rho": -0.0123, "theo": 86.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "FDX261127C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0012, "vega": 0.0328, "theta": -0.0358, "rho": 0.0029, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00400000", "bid": 89.9, "bid_size": 1.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.0131, "theta": -0.023, "rho": -0.0124, "theo": 91.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "FDX261127C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0011, "vega": 0.0307, "theta": -0.0346, "rho": 0.0027, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00405000", "bid": 95.05, "bid_size": 1.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0212, "rho": -0.0089, "theo": 96.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "FDX261127C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.001, "vega": 0.0289, "theta": -0.0334, "rho": 0.0025, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00410000", "bid": 99.9, "bid_size": 1.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0007, "vega": 0.01, "theta": -0.0196, "rho": -0.0076, "theo": 101.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "FDX261127C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0008, "vega": 0.0258, "theta": -0.0315, "rho": 0.0022, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00420000", "bid": 110.05, "bid_size": 1.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0167, "rho": -0.0074, "theo": 111.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "FDX261127C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0007, "vega": 0.0232, "theta": -0.0298, "rho": 0.002, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX261127P00430000", "bid": 120.1, "bid_size": 1.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0142, "rho": -0.0067, "theo": 121.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "FDX261204C00215000", "bid": 91.55, "bid_size": 5.0, "ask": 95.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0007, "vega": 0.0345, "theta": -0.037, "rho": 0.1603, "theo": 94.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "FDX261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0346, "theta": -0.0371, "rho": -0.0037, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 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": "FDX261204C00220000", "bid": 86.55, "bid_size": 4.0, "ask": 91.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0008, "vega": 0.0379, "theta": -0.0389, "rho": 0.1637, "theo": 89.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5250015258789}, {"option": "FDX261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.91, "ask_size": 7.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0008, "vega": 0.038, "theta": -0.039, "rho": -0.0041, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDX261204C00225000", "bid": 81.6, "bid_size": 5.0, "ask": 86.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.001, "vega": 0.042, "theta": -0.0411, "rho": 0.167, "theo": 84.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "FDX261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.001, "vega": 0.042, "theta": -0.0413, "rho": -0.0046, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 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": "FDX261204C00230000", "bid": 76.6, "bid_size": 4.0, "ask": 81.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0011, "vega": 0.0467, "theta": -0.0438, "rho": 0.1701, "theo": 79.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5249977111816}, {"option": "FDX261204P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0011, "vega": 0.047, "theta": -0.0439, "rho": -0.0053, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 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": "FDX261204C00235000", "bid": 72.0, "bid_size": 1.0, "ask": 76.3, "ask_size": 3.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0013, "vega": 0.0522, "theta": -0.0468, "rho": 0.1732, "theo": 74.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "FDX261204P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0013, "vega": 0.0524, "theta": -0.047, "rho": -0.0059, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 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": "FDX261204C00240000", "bid": 67.0, "bid_size": 1.0, "ask": 71.25, "ask_size": 3.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0016, "vega": 0.0587, "theta": -0.0501, "rho": 0.1761, "theo": 69.4969, "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": 69.6749992370606}, {"option": "FDX261204P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 8.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0016, "vega": 0.0588, "theta": -0.0504, "rho": -0.0068, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FDX261204C00245000", "bid": 62.05, "bid_size": 3.0, "ask": 65.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0019, "vega": 0.0662, "theta": -0.0538, "rho": 0.1787, "theo": 64.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7250003814697}, {"option": "FDX261204P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 7.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0019, "vega": 0.0667, "theta": -0.0541, "rho": -0.0079, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "FDX261204C00250000", "bid": 57.1, "bid_size": 1.0, "ask": 60.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0022, "vega": 0.0748, "theta": -0.0578, "rho": 0.1812, "theo": 59.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7749996185303}, {"option": "FDX261204P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 7.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0022, "vega": 0.075, "theta": -0.0581, "rho": -0.0091, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 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": "FDX261204C00255000", "bid": 52.2, "bid_size": 3.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0027, "vega": 0.0849, "theta": -0.0622, "rho": 0.1834, "theo": 54.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-10-30T10:36:10", "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "FDX261204P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 19.0, "iv": 0.4416, "open_interest": 20.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0027, "vega": 0.085, "theta": -0.0625, "rho": -0.0106, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "FDX261204C00260000", "bid": 47.3, "bid_size": 3.0, "ask": 50.85, "ask_size": 6.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0032, "vega": 0.0966, "theta": -0.067, "rho": 0.1852, "theo": 49.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9750003814697}, {"option": "FDX261204P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 8.0, "iv": 0.4372, "open_interest": 1.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0032, "vega": 0.0971, "theta": -0.0674, "rho": -0.0123, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T09:45:00", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "FDX261204C00265000", "bid": 42.5, "bid_size": 4.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0039, "vega": 0.1107, "theta": -0.0725, "rho": 0.1865, "theo": 45.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "FDX261204P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.4468, "open_interest": 1.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0039, "vega": 0.1109, "theta": -0.073, "rho": -0.0147, "theo": 0.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-28T09:45:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261204C00270000", "bid": 38.0, "bid_size": 3.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0048, "vega": 0.1281, "theta": -0.0794, "rho": 0.1869, "theo": 40.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "FDX261204P00270000", "bid": 0.07, "bid_size": 7.0, "ask": 3.75, "ask_size": 7.0, "iv": 0.4131, "open_interest": 4.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0048, "vega": 0.1288, "theta": -0.08, "rho": -0.0176, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:01:57", "percent_change": 0.0, "prev_day_close": 2.53999999910593}, {"option": "FDX261204C00275000", "bid": 33.1, "bid_size": 4.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.006, "vega": 0.1501, "theta": -0.0882, "rho": 0.1861, "theo": 35.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "FDX261204P00275000", "bid": 0.19, "bid_size": 5.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3798, "open_interest": 4.0, "volume": 0.0, "delta": -0.099, "gamma": 0.006, "vega": 0.1512, "theta": -0.089, "rho": -0.0219, "theo": 1.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T09:32:51", "percent_change": 0.0, "prev_day_close": 2.61500000208616}, {"option": "FDX261204C00280000", "bid": 28.6, "bid_size": 4.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0074, "vega": 0.1773, "theta": -0.0997, "rho": 0.1835, "theo": 30.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2750005722046}, {"option": "FDX261204P00280000", "bid": 0.04, "bid_size": 5.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.3392, "open_interest": 10.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0075, "vega": 0.1778, "theta": -0.1006, "rho": -0.0274, "theo": 1.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:43:27", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "FDX261204C00285000", "bid": 24.85, "bid_size": 21.0, "ask": 27.65, "ask_size": 24.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0092, "vega": 0.21, "theta": -0.1139, "rho": 0.1784, "theo": 26.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "FDX261204P00285000", "bid": 0.91, "bid_size": 19.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.3009, "open_interest": 5.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0093, "vega": 0.2106, "theta": -0.115, "rho": -0.0348, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:33:46", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "FDX261204C00290000", "bid": 20.45, "bid_size": 40.0, "ask": 23.95, "ask_size": 48.0, "iv": 0.2963, "open_interest": 1.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0112, "vega": 0.2461, "theta": -0.1299, "rho": 0.1704, "theo": 22.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-22T10:51:41", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "FDX261204P00290000", "bid": 1.79, "bid_size": 26.0, "ask": 4.25, "ask_size": 36.0, "iv": 0.2945, "open_interest": 1.0, "volume": 1.0, "delta": -0.2097, "gamma": 0.0113, "vega": 0.2469, "theta": -0.1314, "rho": -0.0445, "theo": 3.1046, "change": 1.03, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T15:18:50", "percent_change": 58.5227, "prev_day_close": 2.92499995231628}, {"option": "FDX261204C00295000", "bid": 16.45, "bid_size": 24.0, "ask": 20.25, "ask_size": 35.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0132, "vega": 0.2818, "theta": -0.146, "rho": 0.1594, "theo": 18.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "FDX261204P00295000", "bid": 2.18, "bid_size": 23.0, "ask": 5.45, "ask_size": 21.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0134, "vega": 0.2826, "theta": -0.1479, "rho": -0.0564, "theo": 4.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-10-30T15:34:57", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FDX261204C00300000", "bid": 13.45, "bid_size": 77.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.2776, "open_interest": 1.0, "volume": 1.0, "delta": 0.6631, "gamma": 0.0149, "vega": 0.3124, "theta": -0.1596, "rho": 0.1454, "theo": 14.865, "change": -5.0, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T11:39:11", "percent_change": -22.7273, "prev_day_close": 15.4000000953674}, {"option": "FDX261204P00300000", "bid": 3.65, "bid_size": 45.0, "ask": 6.85, "ask_size": 21.0, "iv": 0.2701, "open_interest": 13.0, "volume": 1.0, "delta": -0.3408, "gamma": 0.0152, "vega": 0.3131, "theta": -0.1619, "rho": -0.0696, "theo": 5.7229, "change": 1.56, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-06T11:35:34", "percent_change": 42.7397, "prev_day_close": 5.54999995231628}, {"option": "FDX261204C00305000", "bid": 10.0, "bid_size": 35.0, "ask": 13.75, "ask_size": 32.0, "iv": 0.2844, "open_interest": 4.0, "volume": 2.0, "delta": 0.5852, "gamma": 0.0162, "vega": 0.3331, "theta": -0.1682, "rho": 0.1293, "theo": 11.7707, "change": -1.875, "open": 15.99, "high": 16.5, "low": 15.99, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T10:18:59", "percent_change": -10.2041, "prev_day_close": 11.9749999046326}, {"option": "FDX261204P00305000", "bid": 6.5, "bid_size": 34.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.2787, "open_interest": 3.0, "volume": 1.0, "delta": -0.4201, "gamma": 0.0164, "vega": 0.3336, "theta": -0.1711, "rho": -0.0831, "theo": 7.6347, "change": 1.265, "open": 6.19, "high": 6.19, "low": 6.19, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-11-06T10:41:58", "percent_change": 25.6853, "prev_day_close": 7.45000004768372}, {"option": "FDX261204C00310000", "bid": 8.0, "bid_size": 20.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.2896, "open_interest": 2.0, "volume": 11.0, "delta": 0.5028, "gamma": 0.0167, "vega": 0.3407, "theta": -0.1701, "rho": 0.1117, "theo": 9.1006, "change": -5.625, "open": 11.6, "high": 11.65, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T14:48:43", "percent_change": -37.1901, "prev_day_close": 9.69999980926514}, {"option": "FDX261204P00310000", "bid": 9.05, "bid_size": 16.0, "ask": 10.75, "ask_size": 14.0, "iv": 0.2756, "open_interest": 2.0, "volume": 32.0, "delta": -0.5041, "gamma": 0.0171, "vega": 0.3397, "theta": -0.1737, "rho": -0.0961, "theo": 9.9809, "change": 2.175, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T09:46:19", "percent_change": 32.8302, "prev_day_close": 9.75}, {"option": "FDX261204C00315000", "bid": 4.8, "bid_size": 36.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.2673, "open_interest": 21.0, "volume": 1.0, "delta": 0.4198, "gamma": 0.0166, "vega": 0.334, "theta": -0.1647, "rho": 0.0938, "theo": 6.8534, "change": -4.63, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-06T15:02:39", "percent_change": -40.0866, "prev_day_close": 7.22499990463257}, {"option": "FDX261204P00315000", "bid": 11.25, "bid_size": 35.0, "ask": 13.45, "ask_size": 14.0, "iv": 0.2625, "open_interest": 45.0, "volume": 35.0, "delta": -0.5892, "gamma": 0.017, "vega": 0.3311, "theta": -0.1689, "rho": -0.1066, "theo": 12.7584, "change": 2.575, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T09:41:13", "percent_change": 29.683, "prev_day_close": 12.7750000953674}, {"option": "FDX261204C00320000", "bid": 3.0, "bid_size": 47.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.257, "open_interest": 36.0, "volume": 11.0, "delta": 0.3399, "gamma": 0.0157, "vega": 0.3136, "theta": -0.1525, "rho": 0.0762, "theo": 5.0179, "change": -0.45, "open": 8.0, "high": 8.6, "low": 8.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T10:00:11", "percent_change": -4.97238, "prev_day_close": 5.25}, {"option": "FDX261204P00320000", "bid": 15.25, "bid_size": 30.0, "ask": 17.05, "ask_size": 45.0, "iv": 0.2783, "open_interest": 65.0, "volume": 21.0, "delta": -0.6715, "gamma": 0.0162, "vega": 0.3082, "theta": -0.1575, "rho": -0.1122, "theo": 15.9584, "change": 3.2, "open": 14.15, "high": 14.35, "low": 14.15, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 28.6996, "prev_day_close": 15.7750005722046}, {"option": "FDX261204C00325000", "bid": 2.48, "bid_size": 39.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.2667, "open_interest": 82.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0142, "vega": 0.2822, "theta": -0.1354, "rho": 0.06, "theo": 3.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T14:15:53", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "FDX261204P00325000", "bid": 18.6, "bid_size": 43.0, "ask": 21.3, "ask_size": 47.0, "iv": 0.2839, "open_interest": 28.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0148, "vega": 0.2727, "theta": -0.1412, "rho": -0.1146, "theo": 19.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-11-05T14:15:53", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "FDX261204C00330000", "bid": 1.96, "bid_size": 12.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.2721, "open_interest": 263.0, "volume": 1.0, "delta": 0.2047, "gamma": 0.0122, "vega": 0.2447, "theta": -0.1165, "rho": 0.0461, "theo": 2.5317, "change": -1.775, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:33:22", "percent_change": -33.6493, "prev_day_close": 2.6049998998642}, {"option": "FDX261204P00330000", "bid": 21.6, "bid_size": 40.0, "ask": 24.75, "ask_size": 25.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.013, "vega": 0.23, "theta": -0.1232, "rho": -0.1098, "theo": 23.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "FDX261204C00335000", "bid": 0.84, "bid_size": 21.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.304, "open_interest": 3.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0102, "vega": 0.2074, "theta": -0.0992, "rho": 0.0352, "theo": 1.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-05T10:05:52", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "FDX261204P00335000", "bid": 26.05, "bid_size": 39.0, "ask": 29.25, "ask_size": 25.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.011, "vega": 0.1867, "theta": -0.1068, "rho": -0.0999, "theo": 27.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "FDX261204C00340000", "bid": 0.19, "bid_size": 11.0, "ask": 3.25, "ask_size": 17.0, "iv": 0.3014, "open_interest": 754.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0083, "vega": 0.1751, "theta": -0.0855, "rho": 0.0273, "theo": 1.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T10:22:34", "percent_change": 0.0, "prev_day_close": 1.62499997764826}, {"option": "FDX261204P00340000", "bid": 30.8, "bid_size": 3.0, "ask": 34.35, "ask_size": 5.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0091, "vega": 0.1478, "theta": -0.0937, "rho": -0.0866, "theo": 32.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "FDX261204C00345000", "bid": 0.12, "bid_size": 5.0, "ask": 3.75, "ask_size": 6.0, "iv": 0.3444, "open_interest": 5.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0068, "vega": 0.1492, "theta": -0.0753, "rho": 0.0218, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:30:31", "percent_change": 0.0, "prev_day_close": 2.21500009298325}, {"option": "FDX261204P00345000", "bid": 35.55, "bid_size": 4.0, "ask": 39.05, "ask_size": 4.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0074, "vega": 0.1193, "theta": -0.0833, "rho": -0.0708, "theo": 37.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "FDX261204C00350000", "bid": 0.11, "bid_size": 17.0, "ask": 2.58, "ask_size": 32.0, "iv": 0.3392, "open_interest": 16.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0056, "vega": 0.1294, "theta": -0.0679, "rho": 0.0179, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T10:46:37", "percent_change": 0.0, "prev_day_close": 1.344999961555}, {"option": "FDX261204P00350000", "bid": 40.45, "bid_size": 3.0, "ask": 43.95, "ask_size": 6.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0061, "vega": 0.0951, "theta": -0.0748, "rho": -0.0656, "theo": 42.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "FDX261204C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 6.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0047, "vega": 0.1138, "theta": -0.0624, "rho": 0.0151, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T09:39:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261204P00355000", "bid": 45.4, "bid_size": 3.0, "ask": 48.75, "ask_size": 6.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.005, "vega": 0.0814, "theta": -0.0681, "rho": -0.0501, "theo": 47.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "FDX261204C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 4.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.004, "vega": 0.1016, "theta": -0.0582, "rho": 0.013, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FDX261204P00360000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0041, "vega": 0.0624, "theta": -0.0614, "rho": -0.0459, "theo": 52.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "FDX261204C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0034, "vega": 0.0916, "theta": -0.0548, "rho": 0.0114, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 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": "FDX261204P00365000", "bid": 54.55, "bid_size": 5.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0035, "vega": 0.0546, "theta": -0.0562, "rho": -0.0444, "theo": 57.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "FDX261204C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.003, "vega": 0.0834, "theta": -0.052, "rho": 0.0101, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDX261204P00370000", "bid": 59.5, "bid_size": 3.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.003, "vega": 0.0498, "theta": -0.052, "rho": -0.045, "theo": 61.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "FDX261204C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 3.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0026, "vega": 0.0764, "theta": -0.0496, "rho": 0.009, "theo": 0.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FDX261204P00375000", "bid": 64.65, "bid_size": 1.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0025, "vega": 0.0431, "theta": -0.0477, "rho": -0.0278, "theo": 66.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "FDX261204C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0023, "vega": 0.0704, "theta": -0.0476, "rho": 0.0082, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261204P00380000", "bid": 69.65, "bid_size": 1.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0021, "vega": 0.0326, "theta": -0.0435, "rho": -0.026, "theo": 71.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "FDX261204C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0021, "vega": 0.0652, "theta": -0.0457, "rho": 0.0074, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 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": "FDX261204P00385000", "bid": 74.7, "bid_size": 1.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0018, "vega": 0.0284, "theta": -0.0399, "rho": -0.0254, "theo": 76.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3249969482422}, {"option": "FDX261204C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0019, "vega": 0.0607, "theta": -0.044, "rho": 0.0068, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 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": "FDX261204P00390000", "bid": 79.8, "bid_size": 1.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0016, "vega": 0.0263, "theta": -0.0367, "rho": -0.0251, "theo": 81.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "FDX261204C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0017, "vega": 0.0568, "theta": -0.0425, "rho": 0.0063, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FDX261204P00395000", "bid": 84.5, "bid_size": 3.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0014, "vega": 0.0245, "theta": -0.0338, "rho": -0.0255, "theo": 86.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "FDX261204C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0015, "vega": 0.0532, "theta": -0.0411, "rho": 0.0058, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261204P00400000", "bid": 89.65, "bid_size": 1.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0012, "vega": 0.0231, "theta": -0.0313, "rho": -0.0257, "theo": 91.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.375}, {"option": "FDX261204C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0014, "vega": 0.05, "theta": -0.0398, "rho": 0.0054, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FDX261204P00405000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0011, "vega": 0.0215, "theta": -0.029, "rho": -0.0206, "theo": 96.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "FDX261204C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0013, "vega": 0.0471, "theta": -0.0386, "rho": 0.005, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500009536743}, {"option": "FDX261204P00410000", "bid": 99.65, "bid_size": 1.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.001, "vega": 0.0182, "theta": -0.0268, "rho": -0.0122, "theo": 101.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "FDX261204C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0011, "vega": 0.0423, "theta": -0.0365, "rho": 0.0044, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 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": "FDX261204P00420000", "bid": 109.65, "bid_size": 1.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0229, "rho": -0.0113, "theo": 111.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "FDX261204C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.85, "ask_size": 3.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0009, "vega": 0.0382, "theta": -0.0347, "rho": 0.0039, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 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": "FDX261204P00430000", "bid": 119.7, "bid_size": 1.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0196, "rho": -0.0112, "theo": 121.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "FDX261211C00215000", "bid": 92.0, "bid_size": 1.0, "ask": 96.4, "ask_size": 1.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0007, "vega": 0.0361, "theta": -0.0271, "rho": 0.2006, "theo": 94.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6749992370606}, {"option": "FDX261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0007, "vega": 0.0361, "theta": -0.0272, "rho": -0.0043, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FDX261211C00220000", "bid": 87.0, "bid_size": 1.0, "ask": 91.45, "ask_size": 2.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0402, "theta": -0.029, "rho": 0.2048, "theo": 89.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "FDX261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 7.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0008, "vega": 0.0404, "theta": -0.0291, "rho": -0.0048, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "FDX261211C00225000", "bid": 82.0, "bid_size": 2.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0451, "theta": -0.0312, "rho": 0.2088, "theo": 84.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6750030517578}, {"option": "FDX261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 8.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.001, "vega": 0.0453, "theta": -0.0314, "rho": -0.0055, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 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": "FDX261211C00230000", "bid": 77.0, "bid_size": 2.0, "ask": 80.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0011, "vega": 0.051, "theta": -0.0338, "rho": 0.2127, "theo": 79.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7250022888184}, {"option": "FDX261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0011, "vega": 0.0511, "theta": -0.034, "rho": -0.0063, "theo": 0.3927, "change": 0.0, "open": 0.0, "high": 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": "FDX261211C00235000", "bid": 72.0, "bid_size": 1.0, "ask": 75.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0013, "vega": 0.0578, "theta": -0.0368, "rho": 0.2164, "theo": 74.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "FDX261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 7.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0013, "vega": 0.0582, "theta": -0.037, "rho": -0.0073, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "FDX261211C00240000", "bid": 67.0, "bid_size": 3.0, "ask": 71.3, "ask_size": 1.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0016, "vega": 0.0659, "theta": -0.0402, "rho": 0.2199, "theo": 69.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "FDX261211P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0016, "vega": 0.0661, "theta": -0.0404, "rho": -0.0085, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 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": "FDX261211C00245000", "bid": 62.05, "bid_size": 3.0, "ask": 65.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0019, "vega": 0.0754, "theta": -0.044, "rho": 0.223, "theo": 64.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0249977111816}, {"option": "FDX261211P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0019, "vega": 0.0756, "theta": -0.0443, "rho": -0.0101, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 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": "FDX261211C00250000", "bid": 57.5, "bid_size": 3.0, "ask": 60.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0023, "vega": 0.0864, "theta": -0.0483, "rho": 0.2258, "theo": 59.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.125}, {"option": "FDX261211P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 6.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0023, "vega": 0.0868, "theta": -0.0487, "rho": -0.0118, "theo": 0.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FDX261211C00255000", "bid": 52.95, "bid_size": 1.0, "ask": 56.15, "ask_size": 6.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0027, "vega": 0.0995, "theta": -0.0532, "rho": 0.2281, "theo": 54.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "FDX261211P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 18.0, "iv": 0.4175, "open_interest": 20.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0028, "vega": 0.0997, "theta": -0.0536, "rho": -0.0141, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "FDX261211C00260000", "bid": 48.3, "bid_size": 3.0, "ask": 51.35, "ask_size": 4.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0033, "vega": 0.115, "theta": -0.0589, "rho": 0.2298, "theo": 50.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4750003814697}, {"option": "FDX261211P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 6.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0033, "vega": 0.1157, "theta": -0.0593, "rho": -0.0168, "theo": 0.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "FDX261211C00265000", "bid": 43.4, "bid_size": 1.0, "ask": 46.55, "ask_size": 5.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.004, "vega": 0.134, "theta": -0.0656, "rho": 0.2306, "theo": 45.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7250003814697}, {"option": "FDX261211P00265000", "bid": 0.19, "bid_size": 12.0, "ask": 2.53, "ask_size": 7.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0041, "vega": 0.1343, "theta": -0.0661, "rho": -0.0205, "theo": 1.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35999998450279}, {"option": "FDX261211C00270000", "bid": 38.5, "bid_size": 3.0, "ask": 41.9, "ask_size": 6.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.005, "vega": 0.1567, "theta": -0.0737, "rho": 0.2302, "theo": 40.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "FDX261211P00270000", "bid": 0.11, "bid_size": 9.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.005, "vega": 0.1574, "theta": -0.0744, "rho": -0.0249, "theo": 1.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60499995201826}, {"option": "FDX261211C00275000", "bid": 33.85, "bid_size": 3.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0061, "vega": 0.1843, "theta": -0.0836, "rho": 0.2279, "theo": 35.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "FDX261211P00275000", "bid": 0.01, "bid_size": 8.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.3439, "open_interest": 1.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0062, "vega": 0.1857, "theta": -0.0844, "rho": -0.0311, "theo": 1.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T09:58:53", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "FDX261211C00280000", "bid": 29.75, "bid_size": 3.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0075, "vega": 0.2167, "theta": -0.0952, "rho": 0.2235, "theo": 31.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0250005722046}, {"option": "FDX261211P00280000", "bid": 0.08, "bid_size": 4.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0076, "vega": 0.2184, "theta": -0.0963, "rho": -0.0393, "theo": 2.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T10:15:59", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "FDX261211C00285000", "bid": 25.25, "bid_size": 3.0, "ask": 29.15, "ask_size": 7.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.009, "vega": 0.2526, "theta": -0.1084, "rho": 0.2163, "theo": 27.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "FDX261211P00285000", "bid": 2.16, "bid_size": 3.0, "ask": 3.95, "ask_size": 7.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0091, "vega": 0.2534, "theta": -0.1097, "rho": -0.0493, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "FDX261211C00290000", "bid": 21.55, "bid_size": 4.0, "ask": 24.6, "ask_size": 4.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0106, "vega": 0.2896, "theta": -0.122, "rho": 0.2062, "theo": 23.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "FDX261211P00290000", "bid": 2.45, "bid_size": 9.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.2829, "open_interest": 12.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0108, "vega": 0.2906, "theta": -0.1236, "rho": -0.0613, "theo": 3.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T10:15:58", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "FDX261211C00295000", "bid": 17.85, "bid_size": 13.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0122, "vega": 0.3245, "theta": -0.1347, "rho": 0.193, "theo": 19.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "FDX261211P00295000", "bid": 3.3, "bid_size": 25.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0124, "vega": 0.3255, "theta": -0.1368, "rho": -0.0754, "theo": 5.1676, "change": 0.0, "open": 0.0, "high": 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": "FDX261211C00300000", "bid": 14.85, "bid_size": 13.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0135, "vega": 0.3534, "theta": -0.1451, "rho": 0.1773, "theo": 16.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "FDX261211P00300000", "bid": 5.2, "bid_size": 40.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.2746, "open_interest": 0.0, "volume": 1.0, "delta": -0.3525, "gamma": 0.0137, "vega": 0.3541, "theta": -0.1476, "rho": -0.0906, "theo": 6.7691, "change": 1.525, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T11:35:34", "percent_change": 34.0782, "prev_day_close": 6.34999990463257}, {"option": "FDX261211C00305000", "bid": 11.6, "bid_size": 24.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.29, "open_interest": 2.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0144, "vega": 0.3729, "theta": -0.1516, "rho": 0.1594, "theo": 13.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-10-29T13:07:38", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "FDX261211P00305000", "bid": 6.75, "bid_size": 35.0, "ask": 9.45, "ask_size": 15.0, "iv": 0.2657, "open_interest": 13.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0147, "vega": 0.373, "theta": -0.1547, "rho": -0.1062, "theo": 8.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-11-03T09:50:51", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "FDX261211C00310000", "bid": 9.1, "bid_size": 34.0, "ask": 11.75, "ask_size": 37.0, "iv": 0.2812, "open_interest": 1.0, "volume": 9.0, "delta": 0.509, "gamma": 0.0148, "vega": 0.3807, "theta": -0.1534, "rho": 0.1402, "theo": 10.3924, "change": -5.1, "open": 11.3, "high": 11.3, "low": 11.25, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T13:00:02", "percent_change": -31.1927, "prev_day_close": 10.8000001907349}, {"option": "FDX261211P00310000", "bid": 9.95, "bid_size": 33.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.278, "open_interest": 1.0, "volume": 68.0, "delta": -0.4988, "gamma": 0.0152, "vega": 0.3798, "theta": -0.1571, "rho": -0.121, "theo": 11.1132, "change": 3.7, "open": 10.1, "high": 11.3, "low": 10.1, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T13:24:47", "percent_change": 49.0066, "prev_day_close": 10.7999997138977}, {"option": "FDX261211C00315000", "bid": 7.3, "bid_size": 13.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.2826, "open_interest": 3.0, "volume": 101.0, "delta": 0.4355, "gamma": 0.0148, "vega": 0.376, "theta": -0.1501, "rho": 0.1206, "theo": 8.1299, "change": -4.8, "open": 9.75, "high": 9.75, "low": 8.5, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T13:25:49", "percent_change": -35.8209, "prev_day_close": 8.30000019073486}, {"option": "FDX261211P00315000", "bid": 12.65, "bid_size": 46.0, "ask": 15.0, "ask_size": 22.0, "iv": 0.2768, "open_interest": 0.0, "volume": 83.0, "delta": -0.5743, "gamma": 0.0152, "vega": 0.3734, "theta": -0.1545, "rho": -0.1335, "theo": 13.8743, "change": 3.65, "open": 12.5, "high": 13.4, "low": 12.5, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T12:59:39", "percent_change": 37.4359, "prev_day_close": 13.5749998092651}, {"option": "FDX261211C00320000", "bid": 5.6, "bid_size": 6.0, "ask": 8.35, "ask_size": 35.0, "iv": 0.2966, "open_interest": 3.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.0142, "vega": 0.3591, "theta": -0.1421, "rho": 0.1013, "theo": 6.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-11-04T09:39:36", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "FDX261211P00320000", "bid": 15.25, "bid_size": 23.0, "ask": 18.35, "ask_size": 21.0, "iv": 0.27, "open_interest": 3.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0147, "vega": 0.3539, "theta": -0.1471, "rho": -0.1418, "theo": 17.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T11:32:05", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "FDX261211C00325000", "bid": 4.15, "bid_size": 3.0, "ask": 6.85, "ask_size": 51.0, "iv": 0.2987, "open_interest": 199.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0132, "vega": 0.3321, "theta": -0.1302, "rho": 0.0831, "theo": 4.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.76, "last_trade_time": "2026-11-05T15:00:49", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "FDX261211P00325000", "bid": 19.3, "bid_size": 11.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.0137, "vega": 0.323, "theta": -0.136, "rho": -0.1432, "theo": 20.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T11:32:05", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "FDX261211C00330000", "bid": 2.74, "bid_size": 3.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2735, "open_interest": 252.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0118, "vega": 0.2981, "theta": -0.1161, "rho": 0.0668, "theo": 3.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T10:46:26", "percent_change": 0.0, "prev_day_close": 3.49500012397766}, {"option": "FDX261211P00330000", "bid": 23.0, "bid_size": 3.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0125, "vega": 0.2838, "theta": -0.1227, "rho": -0.1406, "theo": 24.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "FDX261211C00335000", "bid": 1.8, "bid_size": 8.0, "ask": 4.55, "ask_size": 10.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0102, "vega": 0.2611, "theta": -0.1015, "rho": 0.053, "theo": 2.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-11-05T10:05:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FDX261211P00335000", "bid": 26.65, "bid_size": 3.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.2807, "open_interest": 2.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.011, "vega": 0.2407, "theta": -0.109, "rho": -0.1355, "theo": 28.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T14:28:25", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "FDX261211C00340000", "bid": 1.11, "bid_size": 3.0, "ask": 2.62, "ask_size": 5.0, "iv": 0.2753, "open_interest": 10.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0087, "vega": 0.2254, "theta": -0.0881, "rho": 0.042, "theo": 1.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T11:48:38", "percent_change": 0.0, "prev_day_close": 1.96499991416931}, {"option": "FDX261211P00340000", "bid": 30.6, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2687, "open_interest": 1.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0095, "vega": 0.1979, "theta": -0.0964, "rho": -0.1227, "theo": 33.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-11-04T15:30:01", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "FDX261211C00345000", "bid": 0.41, "bid_size": 15.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0073, "vega": 0.1937, "theta": -0.0768, "rho": 0.0335, "theo": 1.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70499999821186}, {"option": "FDX261211P00345000", "bid": 35.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0081, "vega": 0.158, "theta": -0.0858, "rho": -0.1044, "theo": 37.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "FDX261211C00350000", "bid": 0.36, "bid_size": 13.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.303, "open_interest": 0.0, "volume": 1.0, "delta": 0.0971, "gamma": 0.0061, "vega": 0.167, "theta": -0.0677, "rho": 0.0271, "theo": 1.2106, "change": -0.605, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:37:19", "percent_change": -31.7585, "prev_day_close": 1.35499995946884}, {"option": "FDX261211P00350000", "bid": 40.3, "bid_size": 1.0, "ask": 44.35, "ask_size": 2.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0068, "vega": 0.1241, "theta": -0.077, "rho": -0.0834, "theo": 42.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "FDX261211C00355000", "bid": 0.13, "bid_size": 16.0, "ask": 2.18, "ask_size": 14.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0051, "vega": 0.1455, "theta": -0.0606, "rho": 0.0224, "theo": 0.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "FDX261211P00355000", "bid": 45.0, "bid_size": 1.0, "ask": 49.25, "ask_size": 1.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0056, "vega": 0.1006, "theta": -0.0684, "rho": -0.0772, "theo": 47.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "FDX261211C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.82, "ask_size": 5.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0043, "vega": 0.1279, "theta": -0.055, "rho": 0.0189, "theo": 0.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000026598573}, {"option": "FDX261211P00360000", "bid": 49.65, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0046, "vega": 0.0785, "theta": -0.0606, "rho": -0.0578, "theo": 52.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "FDX261211C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 6.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0037, "vega": 0.1136, "theta": -0.0504, "rho": 0.0162, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FDX261211P00365000", "bid": 54.9, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0038, "vega": 0.0624, "theta": -0.0529, "rho": -0.0492, "theo": 57.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "FDX261211C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0032, "vega": 0.1017, "theta": -0.0466, "rho": 0.014, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "FDX261211P00370000", "bid": 59.65, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0031, "vega": 0.0526, "theta": -0.0463, "rho": -0.0482, "theo": 62.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "FDX261211C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0028, "vega": 0.0918, "theta": -0.0435, "rho": 0.0123, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 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": "FDX261211P00375000", "bid": 64.9, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0025, "vega": 0.0411, "theta": -0.0396, "rho": -0.0325, "theo": 67.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2749977111816}, {"option": "FDX261211C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0024, "vega": 0.0834, "theta": -0.0408, "rho": 0.0109, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "FDX261211P00380000", "bid": 69.9, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0021, "vega": 0.0321, "theta": -0.0337, "rho": -0.0275, "theo": 72.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3249969482422}, {"option": "FDX261211C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0022, "vega": 0.0761, "theta": -0.0384, "rho": 0.0097, "theo": 0.4653, "change": 0.0, "open": 0.0, "high": 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": "FDX261211P00385000", "bid": 74.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0017, "vega": 0.0267, "theta": -0.0287, "rho": -0.0246, "theo": 76.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "FDX261211C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0019, "vega": 0.0699, "theta": -0.0363, "rho": 0.0088, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDX261211P00390000", "bid": 79.6, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0014, "vega": 0.0233, "theta": -0.0245, "rho": -0.0241, "theo": 81.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.375}, {"option": "FDX261211C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 7.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0017, "vega": 0.0644, "theta": -0.0344, "rho": 0.0079, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FDX261211P00395000", "bid": 84.9, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0012, "vega": 0.0202, "theta": -0.0209, "rho": -0.0124, "theo": 86.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "FDX261211C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 9.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0015, "vega": 0.0596, "theta": -0.0327, "rho": 0.0072, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 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": "FDX261211P00400000", "bid": 89.75, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0148, "theta": -0.0174, "rho": -0.0121, "theo": 91.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3249969482422}, {"option": "FDX261211C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0014, "vega": 0.0553, "theta": -0.0312, "rho": 0.0066, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 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": "FDX261211P00405000", "bid": 95.2, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0147, "rho": -0.0107, "theo": 96.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "FDX261211C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0013, "vega": 0.0515, "theta": -0.0298, "rho": 0.0061, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDX261211P00410000", "bid": 99.75, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0123, "rho": -0.0091, "theo": 101.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "FDX261211C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.001, "vega": 0.0452, "theta": -0.0273, "rho": 0.0052, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "FDX261211P00420000", "bid": 109.85, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0086, "rho": -0.0087, "theo": 111.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.400001525879}, {"option": "FDX261211C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0009, "vega": 0.0399, "theta": -0.0253, "rho": 0.0045, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FDX261211P00430000", "bid": 119.9, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0057, "rho": -0.0031, "theo": 121.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "FDX261218C00175000", "bid": 131.6, "bid_size": 2.0, "ask": 135.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0035, "theta": -0.0021, "rho": 0.1668, "theo": 133.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.375}, {"option": "FDX261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 24.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0028, "rho": -0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T09:43:05", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "FDX261218C00180000", "bid": 126.6, "bid_size": 20.0, "ask": 130.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.004, "theta": -0.0024, "rho": 0.1715, "theo": 129.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "FDX261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0031, "rho": -0.0005, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "FDX261218C00185000", "bid": 121.6, "bid_size": 1.0, "ask": 126.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0027, "rho": 0.1762, "theo": 124.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-07-27T14:15:39", "percent_change": 0.0, "prev_day_close": 124.474998474121}, {"option": "FDX261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.7205, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0035, "rho": -0.0006, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-31T13:54:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FDX261218C00190000", "bid": 117.0, "bid_size": 16.0, "ask": 120.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0031, "rho": 0.1809, "theo": 119.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-01-09T10:03:18", "percent_change": 0.0, "prev_day_close": 119.350002288818}, {"option": "FDX261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 49.0, "iv": 0.6883, "open_interest": 6.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0072, "theta": -0.004, "rho": -0.0007, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T15:26:14", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "FDX261218C00195000", "bid": 112.0, "bid_size": 16.0, "ask": 115.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0036, "rho": 0.1856, "theo": 114.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.75, "last_trade_time": "2026-02-03T10:12:03", "percent_change": 0.0, "prev_day_close": 114.375}, {"option": "FDX261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 54.0, "iv": 0.6286, "open_interest": 6.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0046, "rho": -0.0009, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T15:03:43", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "FDX261218C00200000", "bid": 107.0, "bid_size": 20.0, "ask": 110.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0041, "rho": 0.1903, "theo": 109.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-05T14:05:42", "percent_change": 0.0, "prev_day_close": 109.575000762939}, {"option": "FDX261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 65.0, "iv": 0.5991, "open_interest": 11.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.01, "theta": -0.0052, "rho": -0.001, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "FDX261218C00210000", "bid": 97.0, "bid_size": 16.0, "ask": 100.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0118, "theta": -0.0055, "rho": 0.1996, "theo": 99.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.6, "last_trade_time": "2026-10-27T10:51:36", "percent_change": 0.0, "prev_day_close": 99.7250022888184}, {"option": "FDX261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 103.0, "iv": 0.5116, "open_interest": 107.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0069, "rho": -0.0015, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:27:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FDX261218C00220000", "bid": 87.0, "bid_size": 16.0, "ask": 90.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0164, "theta": -0.0078, "rho": 0.2086, "theo": 89.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.53, "last_trade_time": "2026-09-11T12:07:06", "percent_change": 0.0, "prev_day_close": 89.7749977111816}, {"option": "FDX261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 92.0, "iv": 0.4593, "open_interest": 77.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0207, "theta": -0.0094, "rho": -0.0023, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:53:38", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "FDX261218C00230000", "bid": 77.0, "bid_size": 16.0, "ask": 80.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0115, "rho": 0.2173, "theo": 79.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.13, "last_trade_time": "2026-02-24T14:20:38", "percent_change": 0.0, "prev_day_close": 79.8500022888184}, {"option": "FDX261218P00230000", "bid": 0.01, "bid_size": 30.0, "ask": 0.48, "ask_size": 55.0, "iv": 0.4148, "open_interest": 118.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.0316, "theta": -0.0136, "rho": -0.0038, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T15:03:43", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "FDX261218C00240000", "bid": 67.3, "bid_size": 16.0, "ask": 70.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.001, "vega": 0.0424, "theta": -0.0176, "rho": 0.2252, "theo": 69.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-09-10T09:41:07", "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "FDX261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 50.0, "iv": 0.3473, "open_interest": 89.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0012, "vega": 0.0495, "theta": -0.0203, "rho": -0.0064, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:09:37", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "FDX261218C00250000", "bid": 58.0, "bid_size": 22.0, "ask": 61.1, "ask_size": 22.0, "iv": 0.3235, "open_interest": 5.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0018, "vega": 0.0698, "theta": -0.0275, "rho": 0.2314, "theo": 59.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.15, "last_trade_time": "2026-11-05T15:30:15", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "FDX261218P00250000", "bid": 0.15, "bid_size": 83.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.347, "open_interest": 134.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.002, "vega": 0.0784, "theta": -0.0308, "rho": -0.0113, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:53:19", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "FDX261218C00260000", "bid": 48.0, "bid_size": 22.0, "ask": 51.5, "ask_size": 22.0, "iv": 0.2957, "open_interest": 9.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0031, "vega": 0.107, "theta": -0.0425, "rho": 0.2349, "theo": 50.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.96, "last_trade_time": "2026-09-16T15:16:29", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "FDX261218P00260000", "bid": 0.55, "bid_size": 90.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.3248, "open_interest": 135.0, "volume": 3.0, "delta": -0.0573, "gamma": 0.0033, "vega": 0.1225, "theta": -0.0462, "rho": -0.0196, "theo": 0.8563, "change": 0.245, "open": 0.68, "high": 0.8, "low": 0.68, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:17:21", "percent_change": 44.1441, "prev_day_close": 0.899999976158142}, {"option": "FDX261218C00270000", "bid": 38.65, "bid_size": 22.0, "ask": 42.2, "ask_size": 22.0, "iv": 0.2957, "open_interest": 33.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.005, "vega": 0.1708, "theta": -0.0633, "rho": 0.2338, "theo": 40.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.11, "last_trade_time": "2026-10-07T12:05:25", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "FDX261218P00270000", "bid": 1.23, "bid_size": 77.0, "ask": 1.83, "ask_size": 35.0, "iv": 0.3136, "open_interest": 221.0, "volume": 1.0, "delta": -0.0981, "gamma": 0.0053, "vega": 0.1828, "theta": -0.0671, "rho": -0.0336, "theo": 1.5614, "change": 0.405, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T14:31:41", "percent_change": 41.5385, "prev_day_close": 1.53000003099442}, {"option": "FDX261218C00280000", "bid": 30.6, "bid_size": 71.0, "ask": 33.4, "ask_size": 48.0, "iv": 0.3078, "open_interest": 71.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0075, "vega": 0.243, "theta": -0.0886, "rho": 0.2263, "theo": 31.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-30T10:10:53", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "FDX261218P00280000", "bid": 1.94, "bid_size": 118.0, "ask": 3.25, "ask_size": 48.0, "iv": 0.2954, "open_interest": 429.0, "volume": 6.0, "delta": -0.1617, "gamma": 0.0077, "vega": 0.2571, "theta": -0.0918, "rho": -0.0552, "theo": 2.7879, "change": 1.025, "open": 2.7, "high": 2.7, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T15:08:30", "percent_change": 62.31, "prev_day_close": 2.76499998569489}, {"option": "FDX261218C00290000", "bid": 22.6, "bid_size": 56.0, "ask": 25.4, "ask_size": 73.0, "iv": 0.2984, "open_interest": 353.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0103, "vega": 0.319, "theta": -0.1139, "rho": 0.2092, "theo": 23.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-11-05T10:37:20", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "FDX261218P00290000", "bid": 3.4, "bid_size": 110.0, "ask": 5.25, "ask_size": 13.0, "iv": 0.278, "open_interest": 641.0, "volume": 10.0, "delta": -0.252, "gamma": 0.0105, "vega": 0.3341, "theta": -0.1158, "rho": -0.086, "theo": 4.7875, "change": 1.0, "open": 4.19, "high": 4.55, "low": 4.19, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T12:52:52", "percent_change": 28.169, "prev_day_close": 4.64999985694885}, {"option": "FDX261218C00300000", "bid": 15.55, "bid_size": 85.0, "ask": 18.1, "ask_size": 87.0, "iv": 0.2843, "open_interest": 563.0, "volume": 18.0, "delta": 0.647, "gamma": 0.0128, "vega": 0.3855, "theta": -0.1327, "rho": 0.1827, "theo": 16.762, "change": -4.625, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T10:58:35", "percent_change": -19.5767, "prev_day_close": 17.1000003814697}, {"option": "FDX261218P00300000", "bid": 6.8, "bid_size": 137.0, "ask": 8.65, "ask_size": 79.0, "iv": 0.2794, "open_interest": 801.0, "volume": 37.0, "delta": -0.3688, "gamma": 0.0128, "vega": 0.3938, "theta": -0.1328, "rho": -0.1259, "theo": 7.8541, "change": 2.325, "open": 5.83, "high": 7.95, "low": 5.83, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T14:59:36", "percent_change": 41.3333, "prev_day_close": 7.65000009536743}, {"option": "FDX261218C00310000", "bid": 9.05, "bid_size": 109.0, "ask": 13.05, "ask_size": 128.0, "iv": 0.2751, "open_interest": 414.0, "volume": 30.0, "delta": 0.5117, "gamma": 0.014, "vega": 0.414, "theta": -0.1387, "rho": 0.1484, "theo": 11.0698, "change": -5.165, "open": 14.74, "high": 15.25, "low": 11.45, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-11-06T15:12:37", "percent_change": -31.0677, "prev_day_close": 11.2749996185303}, {"option": "FDX261218P00310000", "bid": 11.35, "bid_size": 129.0, "ask": 13.75, "ask_size": 51.0, "iv": 0.2824, "open_interest": 962.0, "volume": 687.0, "delta": -0.5033, "gamma": 0.0139, "vega": 0.4154, "theta": -0.1372, "rho": -0.172, "theo": 12.2682, "change": 3.335, "open": 11.0, "high": 12.31, "low": 9.0, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-11-06T15:52:10", "percent_change": 37.1588, "prev_day_close": 12.375}, {"option": "FDX261218C00320000", "bid": 5.65, "bid_size": 136.0, "ask": 8.2, "ask_size": 144.0, "iv": 0.273, "open_interest": 360.0, "volume": 136.0, "delta": 0.3743, "gamma": 0.0135, "vega": 0.394, "theta": -0.1293, "rho": 0.1112, "theo": 6.8552, "change": -4.1, "open": 8.92, "high": 9.15, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T15:34:19", "percent_change": -36.7713, "prev_day_close": 7.04999995231628}, {"option": "FDX261218P00320000", "bid": 17.35, "bid_size": 84.0, "ask": 19.2, "ask_size": 68.0, "iv": 0.2746, "open_interest": 340.0, "volume": 90.0, "delta": -0.6383, "gamma": 0.0133, "vega": 0.3907, "theta": -0.1267, "rho": -0.2187, "theo": 18.1429, "change": 4.805, "open": 15.6, "high": 18.33, "low": 15.6, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-11-06T13:18:28", "percent_change": 35.5268, "prev_day_close": 17.8500003814697}, {"option": "FDX261218C00330000", "bid": 3.0, "bid_size": 110.0, "ask": 4.85, "ask_size": 116.0, "iv": 0.2669, "open_interest": 784.0, "volume": 26.0, "delta": 0.2531, "gamma": 0.0115, "vega": 0.3336, "theta": -0.1075, "rho": 0.0768, "theo": 3.9827, "change": -3.005, "open": 6.1, "high": 6.5, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T14:50:41", "percent_change": -41.8815, "prev_day_close": 4.10000002384186}, {"option": "FDX261218P00330000", "bid": 24.0, "bid_size": 67.0, "ask": 26.35, "ask_size": 58.0, "iv": 0.2639, "open_interest": 226.0, "volume": 2.0, "delta": -0.7565, "gamma": 0.0112, "vega": 0.3296, "theta": -0.1047, "rho": -0.2606, "theo": 25.3296, "change": 1.475, "open": 20.95, "high": 20.95, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-06T10:25:03", "percent_change": 7.59331, "prev_day_close": 25.2749996185303}, {"option": "FDX261218C00340000", "bid": 1.65, "bid_size": 81.0, "ask": 2.86, "ask_size": 114.0, "iv": 0.2705, "open_interest": 769.0, "volume": 26.0, "delta": 0.1583, "gamma": 0.0087, "vega": 0.2535, "theta": -0.0801, "rho": 0.0489, "theo": 2.1703, "change": -1.97, "open": 3.5, "high": 3.65, "low": 2.25, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T15:06:57", "percent_change": -46.3529, "prev_day_close": 2.27499997615814}, {"option": "FDX261218P00340000", "bid": 32.4, "bid_size": 53.0, "ask": 34.75, "ask_size": 14.0, "iv": 0.2682, "open_interest": 80.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0085, "vega": 0.2488, "theta": -0.0783, "rho": -0.2889, "theo": 33.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-04T15:30:40", "percent_change": 0.0, "prev_day_close": 33.0749998092651}, {"option": "FDX261218C00350000", "bid": 0.85, "bid_size": 84.0, "ask": 1.63, "ask_size": 102.0, "iv": 0.2735, "open_interest": 403.0, "volume": 18.0, "delta": 0.0931, "gamma": 0.006, "vega": 0.1775, "theta": -0.0548, "rho": 0.0293, "theo": 1.1347, "change": -1.375, "open": 1.79, "high": 1.79, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:41:27", "percent_change": -56.0081, "prev_day_close": 1.2399999499321}, {"option": "FDX261218P00350000", "bid": 41.05, "bid_size": 20.0, "ask": 44.35, "ask_size": 20.0, "iv": 0.2776, "open_interest": 5.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0064, "vega": 0.1664, "theta": -0.0584, "rho": -0.2625, "theo": 42.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.91, "last_trade_time": "2026-09-09T15:18:04", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "FDX261218C00360000", "bid": 0.09, "bid_size": 95.0, "ask": 0.91, "ask_size": 104.0, "iv": 0.2619, "open_interest": 160.0, "volume": 3.0, "delta": 0.0539, "gamma": 0.0039, "vega": 0.1177, "theta": -0.0362, "rho": 0.017, "theo": 0.6011, "change": -0.855, "open": 0.77, "high": 0.77, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:19:46", "percent_change": -59.5819, "prev_day_close": 0.6700000166893}, {"option": "FDX261218P00360000", "bid": 50.5, "bid_size": 20.0, "ask": 54.0, "ask_size": 20.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0047, "vega": 0.0915, "theta": -0.046, "rho": -0.1379, "theo": 52.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-05-29T13:17:30", "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "FDX261218C00370000", "bid": 0.08, "bid_size": 79.0, "ask": 0.63, "ask_size": 111.0, "iv": 0.2815, "open_interest": 191.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0025, "vega": 0.0776, "theta": -0.0241, "rho": 0.0102, "theo": 0.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T13:57:05", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "FDX261218P00370000", "bid": 59.95, "bid_size": 21.0, "ask": 64.0, "ask_size": 21.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0025, "vega": 0.0334, "theta": -0.024, "rho": -0.0495, "theo": 61.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-08-27T11:15:42", "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "FDX261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 81.0, "iv": 0.2965, "open_interest": 58.0, "volume": 4.0, "delta": 0.0196, "gamma": 0.0016, "vega": 0.0519, "theta": -0.0165, "rho": 0.0063, "theo": 0.1995, "change": -0.215, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:09:54", "percent_change": -46.2366, "prev_day_close": 0.125000001862645}, {"option": "FDX261218P00380000", "bid": 70.55, "bid_size": 20.0, "ask": 74.0, "ask_size": 20.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0064, "rho": -0.0121, "theo": 71.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-05-29T13:10:19", "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "FDX261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 83.0, "iv": 0.3189, "open_interest": 128.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.001, "vega": 0.0357, "theta": -0.0116, "rho": 0.004, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:21:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FDX261218P00390000", "bid": 80.4, "bid_size": 20.0, "ask": 83.35, "ask_size": 20.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0008, "rho": -0.0015, "theo": 81.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-05-27T14:21:47", "percent_change": 0.0, "prev_day_close": 81.2249984741211}, {"option": "FDX261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 123.0, "iv": 0.3514, "open_interest": 940.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0007, "vega": 0.0252, "theta": -0.0084, "rho": 0.0027, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T15:50:01", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "FDX261218P00400000", "bid": 90.9, "bid_size": 1.0, "ask": 94.0, "ask_size": 16.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-05-27T15:17:10", "percent_change": 0.0, "prev_day_close": 91.125}, {"option": "FDX261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.3758, "open_interest": 35.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0063, "rho": 0.0019, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:07:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FDX261218P00410000", "bid": 100.4, "bid_size": 16.0, "ask": 103.9, "ask_size": 16.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-05-28T10:43:50", "percent_change": 0.0, "prev_day_close": 101.224998474121}, {"option": "FDX261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 48.0, "iv": 0.4226, "open_interest": 21.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0048, "rho": 0.0013, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-24T14:35:56", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "FDX261218P00420000", "bid": 110.4, "bid_size": 16.0, "ask": 113.55, "ask_size": 16.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-07-14T10:34:13", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "FDX261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 90.0, "iv": 0.4484, "open_interest": 182.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0037, "rho": 0.001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T13:12:16", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "FDX261218P00430000", "bid": 120.4, "bid_size": 16.0, "ask": 123.55, "ask_size": 16.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 121.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "FDX261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.479, "open_interest": 21.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0029, "rho": 0.0007, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-11T13:39:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FDX261218P00440000", "bid": 130.4, "bid_size": 16.0, "ask": 134.0, "ask_size": 16.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.199996948242}, {"option": "FDX261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.4984, "open_interest": 14.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0023, "rho": 0.0005, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-27T09:55:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FDX261218P00450000", "bid": 140.4, "bid_size": 16.0, "ask": 143.45, "ask_size": 16.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2024-09-05T10:50:34", "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "FDX261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 28.0, "iv": 0.5633, "open_interest": 12.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0019, "rho": 0.0004, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-27T09:59:11", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "FDX261218P00460000", "bid": 150.4, "bid_size": 16.0, "ask": 153.75, "ask_size": 16.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "FDX261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 24.0, "iv": 0.5883, "open_interest": 6.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0015, "rho": 0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-27T09:59:37", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "FDX261218P00470000", "bid": 160.4, "bid_size": 16.0, "ask": 163.45, "ask_size": 16.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.05, "last_trade_time": "2026-06-24T09:35:15", "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "FDX261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 24.0, "iv": 0.6125, "open_interest": 16.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0013, "rho": 0.0003, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-26T09:30:07", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "FDX261218P00480000", "bid": 170.4, "bid_size": 16.0, "ask": 173.55, "ask_size": 16.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.199996948242}, {"option": "FDX261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 28.0, "iv": 0.6361, "open_interest": 20.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0025, "theta": -0.0011, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "FDX261218P00490000", "bid": 180.4, "bid_size": 16.0, "ask": 183.55, "ask_size": 16.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 181.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "FDX261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.7675, "open_interest": 17.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0009, "rho": 0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-29T12:24:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261218P00500000", "bid": 190.4, "bid_size": 16.0, "ask": 194.0, "ask_size": 16.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 191.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "FDX261224C00215000", "bid": 91.75, "bid_size": 1.0, "ask": 96.45, "ask_size": 1.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0008, "vega": 0.0489, "theta": -0.0252, "rho": 0.2048, "theo": 94.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "FDX261224P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0009, "vega": 0.0556, "theta": -0.0283, "rho": -0.0082, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261224C00220000", "bid": 86.75, "bid_size": 1.0, "ask": 91.45, "ask_size": 1.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0009, "vega": 0.053, "theta": -0.0268, "rho": 0.2089, "theo": 89.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7749977111816}, {"option": "FDX261224P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.001, "vega": 0.061, "theta": -0.0298, "rho": -0.0091, "theo": 0.4738, "change": 0.0, "open": 0.0, "high": 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": "FDX261224C00225000", "bid": 81.8, "bid_size": 1.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.0575, "theta": -0.0285, "rho": 0.213, "theo": 84.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "FDX261224P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 14.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0012, "vega": 0.068, "theta": -0.0316, "rho": -0.0103, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261224C00230000", "bid": 76.85, "bid_size": 1.0, "ask": 81.55, "ask_size": 1.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0012, "vega": 0.064, "theta": -0.0306, "rho": 0.2168, "theo": 79.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "FDX261224P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0013, "vega": 0.0754, "theta": -0.0337, "rho": -0.0116, "theo": 0.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FDX261224C00235000", "bid": 71.9, "bid_size": 1.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0014, "vega": 0.0755, "theta": -0.033, "rho": 0.2226, "theo": 74.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "FDX261224P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 12.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0016, "vega": 0.0842, "theta": -0.0362, "rho": -0.0133, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261224C00240000", "bid": 67.0, "bid_size": 1.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0017, "vega": 0.0834, "theta": -0.036, "rho": 0.2259, "theo": 69.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "FDX261224P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0018, "vega": 0.0956, "theta": -0.0391, "rho": -0.0154, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 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": "FDX261224C00245000", "bid": 62.5, "bid_size": 6.0, "ask": 66.7, "ask_size": 8.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.002, "vega": 0.0948, "theta": -0.0395, "rho": 0.2288, "theo": 64.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3250007629394}, {"option": "FDX261224P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0022, "vega": 0.1079, "theta": -0.0426, "rho": -0.0178, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261224C00250000", "bid": 57.7, "bid_size": 6.0, "ask": 61.9, "ask_size": 8.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0024, "vega": 0.1118, "theta": -0.0437, "rho": 0.234, "theo": 60.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "FDX261224P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0026, "vega": 0.1232, "theta": -0.0468, "rho": -0.0211, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FDX261224C00255000", "bid": 52.75, "bid_size": 3.0, "ask": 56.3, "ask_size": 4.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.003, "vega": 0.1254, "theta": -0.0487, "rho": 0.2357, "theo": 55.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "FDX261224P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4051, "open_interest": 1.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0031, "vega": 0.1416, "theta": -0.0517, "rho": -0.0249, "theo": 1.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T15:57:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FDX261224C00260000", "bid": 48.0, "bid_size": 4.0, "ask": 51.55, "ask_size": 4.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0036, "vega": 0.151, "theta": -0.0547, "rho": 0.2399, "theo": 50.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6749992370606}, {"option": "FDX261224P00260000", "bid": 0.02, "bid_size": 8.0, "ask": 3.75, "ask_size": 20.0, "iv": 0.3754, "open_interest": 1.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0038, "vega": 0.1635, "theta": -0.0575, "rho": -0.0302, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T15:57:58", "percent_change": 0.0, "prev_day_close": 1.88999999966472}, {"option": "FDX261224C00265000", "bid": 43.6, "bid_size": 3.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0043, "vega": 0.1728, "theta": -0.0618, "rho": 0.2394, "theo": 45.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "FDX261224P00265000", "bid": 0.11, "bid_size": 6.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0045, "vega": 0.1888, "theta": -0.0644, "rho": -0.0364, "theo": 1.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0599999986589}, {"option": "FDX261224C00270000", "bid": 39.05, "bid_size": 3.0, "ask": 42.35, "ask_size": 4.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0053, "vega": 0.2042, "theta": -0.07, "rho": 0.2414, "theo": 41.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "FDX261224P00270000", "bid": 0.3, "bid_size": 3.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0054, "vega": 0.2199, "theta": -0.0724, "rho": -0.0447, "theo": 2.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25999990105629}, {"option": "FDX261224C00275000", "bid": 34.5, "bid_size": 4.0, "ask": 37.95, "ask_size": 4.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0063, "vega": 0.2411, "theta": -0.0793, "rho": 0.2421, "theo": 36.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "FDX261224P00275000", "bid": 1.0, "bid_size": 3.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0065, "vega": 0.2521, "theta": -0.0814, "rho": -0.055, "theo": 2.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "FDX261224C00280000", "bid": 30.5, "bid_size": 3.0, "ask": 33.75, "ask_size": 4.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0075, "vega": 0.2766, "theta": -0.0895, "rho": 0.2355, "theo": 32.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "FDX261224P00280000", "bid": 1.17, "bid_size": 3.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0076, "vega": 0.2888, "theta": -0.0912, "rho": -0.0672, "theo": 3.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "FDX261224C00285000", "bid": 26.5, "bid_size": 2.0, "ask": 29.75, "ask_size": 5.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0088, "vega": 0.3126, "theta": -0.1, "rho": 0.2314, "theo": 28.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "FDX261224P00285000", "bid": 2.3, "bid_size": 3.0, "ask": 5.95, "ask_size": 5.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0089, "vega": 0.3268, "theta": -0.1012, "rho": -0.0818, "theo": 4.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "FDX261224C00290000", "bid": 22.55, "bid_size": 3.0, "ask": 25.95, "ask_size": 5.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.75, "gamma": 0.01, "vega": 0.3525, "theta": -0.1101, "rho": 0.2246, "theo": 24.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "FDX261224P00290000", "bid": 3.45, "bid_size": 3.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0101, "vega": 0.364, "theta": -0.1109, "rho": -0.099, "theo": 5.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "FDX261224C00295000", "bid": 19.05, "bid_size": 3.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0112, "vega": 0.388, "theta": -0.119, "rho": 0.215, "theo": 20.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "FDX261224P00295000", "bid": 5.05, "bid_size": 3.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0112, "vega": 0.3968, "theta": -0.1193, "rho": -0.1191, "theo": 6.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "FDX261224C00300000", "bid": 15.95, "bid_size": 3.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0121, "vega": 0.4163, "theta": -0.1258, "rho": 0.2027, "theo": 17.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "FDX261224P00300000", "bid": 6.95, "bid_size": 3.0, "ask": 10.65, "ask_size": 4.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0121, "vega": 0.4223, "theta": -0.1258, "rho": -0.1415, "theo": 8.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDX261224C00305000", "bid": 13.05, "bid_size": 9.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0127, "vega": 0.435, "theta": -0.1299, "rho": 0.188, "theo": 14.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FDX261224P00305000", "bid": 9.15, "bid_size": 7.0, "ask": 12.45, "ask_size": 12.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0127, "vega": 0.4375, "theta": -0.1295, "rho": -0.1631, "theo": 10.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FDX261224C00310000", "bid": 11.05, "bid_size": 8.0, "ask": 13.1, "ask_size": 14.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0131, "vega": 0.4427, "theta": -0.1307, "rho": 0.1714, "theo": 11.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FDX261224P00310000", "bid": 11.8, "bid_size": 8.0, "ask": 14.35, "ask_size": 11.0, "iv": 0.2772, "open_interest": 0.0, "volume": 1.0, "delta": -0.5007, "gamma": 0.013, "vega": 0.4434, "theta": -0.1301, "rho": -0.1864, "theo": 13.0845, "change": 3.675, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T14:52:06", "percent_change": 39.4102, "prev_day_close": 12.875}, {"option": "FDX261224C00315000", "bid": 7.65, "bid_size": 11.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.013, "vega": 0.439, "theta": -0.1283, "rho": 0.1533, "theo": 9.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FDX261224P00315000", "bid": 14.2, "bid_size": 11.0, "ask": 16.85, "ask_size": 11.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0129, "vega": 0.4378, "theta": -0.1274, "rho": -0.2088, "theo": 15.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "FDX261224C00320000", "bid": 5.5, "bid_size": 3.0, "ask": 9.45, "ask_size": 5.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.0126, "vega": 0.4243, "theta": -0.1227, "rho": 0.1347, "theo": 7.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FDX261224P00320000", "bid": 17.15, "bid_size": 3.0, "ask": 20.65, "ask_size": 4.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0125, "vega": 0.4217, "theta": -0.1217, "rho": -0.2303, "theo": 18.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "FDX261224C00325000", "bid": 4.0, "bid_size": 4.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0119, "vega": 0.401, "theta": -0.1146, "rho": 0.1147, "theo": 6.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FDX261224P00325000", "bid": 20.5, "bid_size": 3.0, "ask": 23.3, "ask_size": 4.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0118, "vega": 0.3953, "theta": -0.1134, "rho": -0.2503, "theo": 22.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "FDX261224C00330000", "bid": 2.32, "bid_size": 1.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.011, "vega": 0.3695, "theta": -0.1047, "rho": 0.0961, "theo": 4.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "FDX261224P00330000", "bid": 24.15, "bid_size": 3.0, "ask": 27.8, "ask_size": 4.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0108, "vega": 0.361, "theta": -0.1034, "rho": -0.2686, "theo": 26.0074, "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": 25.5500001907349}, {"option": "FDX261224C00335000", "bid": 2.1, "bid_size": 1.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0099, "vega": 0.3334, "theta": -0.0941, "rho": 0.0804, "theo": 3.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FDX261224P00335000", "bid": 28.05, "bid_size": 3.0, "ask": 31.7, "ask_size": 4.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0097, "vega": 0.3222, "theta": -0.0928, "rho": -0.2844, "theo": 29.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "FDX261224C00340000", "bid": 1.71, "bid_size": 3.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0087, "vega": 0.2963, "theta": -0.0838, "rho": 0.0667, "theo": 2.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "FDX261224P00340000", "bid": 32.25, "bid_size": 3.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0086, "vega": 0.2888, "theta": -0.0826, "rho": -0.2972, "theo": 34.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "FDX261224C00345000", "bid": 1.11, "bid_size": 3.0, "ask": 4.25, "ask_size": 5.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0075, "vega": 0.2614, "theta": -0.0745, "rho": 0.0554, "theo": 2.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8850000500679}, {"option": "FDX261224P00345000", "bid": 36.2, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0075, "vega": 0.2538, "theta": -0.0738, "rho": -0.3045, "theo": 38.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "FDX261224C00350000", "bid": 0.01, "bid_size": 11.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.2693, "open_interest": 1.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0065, "vega": 0.2304, "theta": -0.0666, "rho": 0.0464, "theo": 1.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:20:07", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FDX261224P00350000", "bid": 41.2, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0066, "vega": 0.2182, "theta": -0.0672, "rho": -0.2992, "theo": 43.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "FDX261224C00355000", "bid": 0.02, "bid_size": 3.0, "ask": 3.85, "ask_size": 5.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0056, "vega": 0.2038, "theta": -0.06, "rho": 0.0388, "theo": 1.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97000004723668}, {"option": "FDX261224P00355000", "bid": 45.4, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0059, "vega": 0.1923, "theta": -0.0629, "rho": -0.2833, "theo": 47.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "FDX261224C00360000", "bid": 0.08, "bid_size": 3.0, "ask": 3.75, "ask_size": 4.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0048, "vega": 0.1814, "theta": -0.0547, "rho": 0.0333, "theo": 1.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96500000357628}, {"option": "FDX261224P00360000", "bid": 50.2, "bid_size": 1.0, "ask": 54.5, "ask_size": 4.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0053, "vega": 0.1654, "theta": -0.0601, "rho": -0.2636, "theo": 52.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "FDX261224C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 4.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0042, "vega": 0.1627, "theta": -0.0504, "rho": 0.0286, "theo": 1.0926, "change": 0.0, "open": 0.0, "high": 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": "FDX261224P00365000", "bid": 55.0, "bid_size": 1.0, "ask": 59.35, "ask_size": 1.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0048, "vega": 0.1442, "theta": -0.0582, "rho": -0.2326, "theo": 57.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5250015258789}, {"option": "FDX261224C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0036, "vega": 0.147, "theta": -0.0469, "rho": 0.0253, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FDX261224P00370000", "bid": 59.9, "bid_size": 1.0, "ask": 64.25, "ask_size": 1.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0043, "vega": 0.1233, "theta": -0.057, "rho": -0.2077, "theo": 62.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "FDX261224C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0032, "vega": 0.1339, "theta": -0.0439, "rho": 0.0223, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FDX261224P00375000", "bid": 64.5, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0039, "vega": 0.1076, "theta": -0.0549, "rho": -0.1912, "theo": 67.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2749977111816}, {"option": "FDX261224C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0028, "vega": 0.1225, "theta": -0.0414, "rho": 0.0201, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FDX261224P00380000", "bid": 69.9, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0034, "vega": 0.0918, "theta": -0.0522, "rho": -0.1499, "theo": 72.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2749977111816}, {"option": "FDX261224C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0025, "vega": 0.1128, "theta": -0.0392, "rho": 0.018, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 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": "FDX261224P00385000", "bid": 74.9, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.003, "vega": 0.0756, "theta": -0.0492, "rho": -0.1367, "theo": 77.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "FDX261224C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 5.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0023, "vega": 0.1045, "theta": -0.0373, "rho": 0.0163, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "FDX261224P00390000", "bid": 79.95, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0027, "vega": 0.0668, "theta": -0.046, "rho": -0.1236, "theo": 82.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2749977111816}, {"option": "FDX261224C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.002, "vega": 0.0969, "theta": -0.0356, "rho": 0.015, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261224P00395000", "bid": 84.9, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0024, "vega": 0.0592, "theta": -0.0429, "rho": -0.11, "theo": 87.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2749977111816}, {"option": "FDX261224C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0019, "vega": 0.0903, "theta": -0.0341, "rho": 0.0137, "theo": 0.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261224P00400000", "bid": 89.5, "bid_size": 1.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0021, "vega": 0.0502, "theta": -0.0392, "rho": -0.0691, "theo": 92.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2749977111816}, {"option": "FDX261224C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0017, "vega": 0.0845, "theta": -0.0327, "rho": 0.0126, "theo": 0.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX261224P00405000", "bid": 94.75, "bid_size": 1.0, "ask": 99.2, "ask_size": 1.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0018, "vega": 0.038, "theta": -0.035, "rho": -0.0666, "theo": 97.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2749977111816}, {"option": "FDX261224C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0016, "vega": 0.0793, "theta": -0.0314, "rho": 0.0117, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261224P00410000", "bid": 99.75, "bid_size": 1.0, "ask": 104.2, "ask_size": 1.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0015, "vega": 0.0328, "theta": -0.0311, "rho": -0.0571, "theo": 102.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "FDX261224C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0013, "vega": 0.0703, "theta": -0.0292, "rho": 0.0101, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FDX261224P00420000", "bid": 109.75, "bid_size": 1.0, "ask": 114.2, "ask_size": 1.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0012, "vega": 0.0257, "theta": -0.0245, "rho": -0.0484, "theo": 111.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.274997711182}, {"option": "FDX261224C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0011, "vega": 0.0629, "theta": -0.0273, "rho": 0.0088, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 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": "FDX261224P00430000", "bid": 119.75, "bid_size": 1.0, "ask": 124.2, "ask_size": 1.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0009, "vega": 0.0199, "theta": -0.0191, "rho": -0.0202, "theo": 121.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.274997711182}, {"option": "FDX270115C00175000", "bid": 132.2, "bid_size": 16.0, "ask": 135.4, "ask_size": 16.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": -0.0006, "rho": 0.1677, "theo": 133.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.55, "last_trade_time": "2025-10-31T11:40:27", "percent_change": 0.0, "prev_day_close": 134.275001525879}, {"option": "FDX270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 24.0, "iv": 0.5513, "open_interest": 5.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.004, "theta": -0.0011, "rho": -0.0005, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-23T11:32:42", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "FDX270115C00180000", "bid": 127.05, "bid_size": 16.0, "ask": 130.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0026, "theta": -0.0008, "rho": 0.1734, "theo": 128.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.96, "last_trade_time": "2026-04-28T13:54:28", "percent_change": 0.0, "prev_day_close": 129.575000762939}, {"option": "FDX270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 24.0, "iv": 0.5284, "open_interest": 5.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0014, "rho": -0.0006, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-23T11:32:42", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "FDX270115C00185000", "bid": 122.25, "bid_size": 16.0, "ask": 125.45, "ask_size": 16.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0011, "rho": 0.1797, "theo": 123.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.5, "last_trade_time": "2026-01-29T13:29:05", "percent_change": 0.0, "prev_day_close": 124.600002288818}, {"option": "FDX270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 21.0, "iv": 0.504, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0018, "rho": -0.0008, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-07-02T14:09:51", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "FDX270115C00190000", "bid": 117.1, "bid_size": 16.0, "ask": 120.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0016, "rho": 0.1844, "theo": 118.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.65, "last_trade_time": "2026-03-24T11:00:04", "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "FDX270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.4086, "open_interest": 15.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.009, "theta": -0.0023, "rho": -0.0012, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T10:40:03", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "FDX270115C00195000", "bid": 112.05, "bid_size": 16.0, "ask": 115.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0022, "rho": 0.192, "theo": 113.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-04-30T15:21:55", "percent_change": 0.0, "prev_day_close": 114.674999237061}, {"option": "FDX270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 63.0, "iv": 0.4698, "open_interest": 17.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0029, "rho": -0.0015, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T11:15:13", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "FDX270115C00200000", "bid": 107.35, "bid_size": 16.0, "ask": 110.55, "ask_size": 16.0, "iv": 0.4363, "open_interest": 13.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0029, "rho": 0.1985, "theo": 108.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.55, "last_trade_time": "2026-10-15T12:13:28", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "FDX270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.381, "open_interest": 62.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0037, "rho": -0.002, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:27:20", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "FDX270115C00210000", "bid": 97.2, "bid_size": 16.0, "ask": 100.65, "ask_size": 16.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0201, "theta": -0.0052, "rho": 0.2172, "theo": 98.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.0, "last_trade_time": "2026-05-27T11:02:52", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "FDX270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 51.0, "iv": 0.3809, "open_interest": 283.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0249, "theta": -0.0059, "rho": -0.0036, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-22T14:54:04", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "FDX270115C00220000", "bid": 87.6, "bid_size": 16.0, "ask": 90.8, "ask_size": 16.0, "iv": 0.385, "open_interest": 12.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0372, "theta": -0.009, "rho": 0.2472, "theo": 89.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.95, "last_trade_time": "2026-09-11T12:07:06", "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "FDX270115P00220000", "bid": 0.09, "bid_size": 27.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.3456, "open_interest": 13.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0006, "vega": 0.0411, "theta": -0.0095, "rho": -0.0064, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:02:03", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "FDX270115C00230000", "bid": 77.9, "bid_size": 16.0, "ask": 80.4, "ask_size": 1.0, "iv": 0.321, "open_interest": 3.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.001, "vega": 0.0637, "theta": -0.0149, "rho": 0.2867, "theo": 79.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.98, "last_trade_time": "2026-09-08T13:44:58", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "FDX270115P00230000", "bid": 0.2, "bid_size": 36.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.3494, "open_interest": 565.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.001, "vega": 0.0669, "theta": -0.0153, "rho": -0.0114, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T14:46:09", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "FDX270115C00240000", "bid": 68.55, "bid_size": 29.0, "ask": 71.05, "ask_size": 28.0, "iv": 0.3502, "open_interest": 9.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0017, "vega": 0.1037, "theta": -0.0234, "rho": 0.3879, "theo": 69.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-10-21T10:19:56", "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "FDX270115P00240000", "bid": 0.38, "bid_size": 51.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.3324, "open_interest": 234.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0017, "vega": 0.1056, "theta": -0.0238, "rho": -0.0198, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T14:27:27", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "FDX270115C00250000", "bid": 58.75, "bid_size": 22.0, "ask": 61.45, "ask_size": 10.0, "iv": 0.3187, "open_interest": 12.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0026, "vega": 0.1579, "theta": -0.035, "rho": 0.447, "theo": 60.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.61, "last_trade_time": "2026-11-05T13:27:00", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "FDX270115P00250000", "bid": 0.56, "bid_size": 89.0, "ask": 1.39, "ask_size": 37.0, "iv": 0.3133, "open_interest": 157.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0027, "vega": 0.1599, "theta": -0.0355, "rho": -0.0333, "theo": 1.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T12:38:12", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "FDX270115C00260000", "bid": 49.7, "bid_size": 20.0, "ask": 52.55, "ask_size": 21.0, "iv": 0.3188, "open_interest": 8.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0039, "vega": 0.2258, "theta": -0.0494, "rho": 0.444, "theo": 51.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.98, "last_trade_time": "2026-11-04T15:30:45", "percent_change": 0.0, "prev_day_close": 51.8249988555908}, {"option": "FDX270115P00260000", "bid": 1.33, "bid_size": 105.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.308, "open_interest": 791.0, "volume": 15.0, "delta": -0.0935, "gamma": 0.004, "vega": 0.2276, "theta": -0.0503, "rho": -0.0528, "theo": 1.9169, "change": 0.545, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T14:29:41", "percent_change": 39.9267, "prev_day_close": 1.76500004529953}, {"option": "FDX270115C00270000", "bid": 41.7, "bid_size": 15.0, "ask": 44.1, "ask_size": 57.0, "iv": 0.3255, "open_interest": 46.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0054, "vega": 0.3038, "theta": -0.0657, "rho": 0.4318, "theo": 42.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-05T09:47:30", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "FDX270115P00270000", "bid": 2.58, "bid_size": 99.0, "ask": 4.35, "ask_size": 120.0, "iv": 0.3176, "open_interest": 430.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0055, "vega": 0.3064, "theta": -0.0669, "rho": -0.08, "theo": 3.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "FDX270115C00280000", "bid": 32.75, "bid_size": 65.0, "ask": 35.2, "ask_size": 17.0, "iv": 0.2934, "open_interest": 115.0, "volume": 2.0, "delta": 0.7956, "gamma": 0.007, "vega": 0.3842, "theta": -0.0819, "rho": 0.4093, "theo": 34.2568, "change": -3.975, "open": 38.55, "high": 38.55, "low": 38.55, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-11-06T09:30:07", "percent_change": -9.34744, "prev_day_close": 34.8999996185303}, {"option": "FDX270115P00280000", "bid": 4.35, "bid_size": 103.0, "ask": 6.0, "ask_size": 130.0, "iv": 0.3052, "open_interest": 321.0, "volume": 78.0, "delta": -0.2087, "gamma": 0.0072, "vega": 0.3874, "theta": -0.0836, "rho": -0.1146, "theo": 5.0078, "change": 1.435, "open": 4.45, "high": 4.8, "low": 4.41, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:30:53", "percent_change": 42.6449, "prev_day_close": 4.64999985694885}, {"option": "FDX270115C00290000", "bid": 25.7, "bid_size": 72.0, "ask": 28.6, "ask_size": 82.0, "iv": 0.2999, "open_interest": 54.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0086, "vega": 0.4574, "theta": -0.0957, "rho": 0.3759, "theo": 26.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.07, "last_trade_time": "2026-11-05T10:09:42", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "FDX270115P00290000", "bid": 6.8, "bid_size": 107.0, "ask": 8.55, "ask_size": 135.0, "iv": 0.2958, "open_interest": 235.0, "volume": 5.0, "delta": -0.29, "gamma": 0.0088, "vega": 0.4598, "theta": -0.098, "rho": -0.1567, "theo": 7.5804, "change": 2.105, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-11-06T13:21:32", "percent_change": 38.8018, "prev_day_close": 7.20000004768372}, {"option": "FDX270115C00300000", "bid": 19.55, "bid_size": 88.0, "ask": 22.4, "ask_size": 104.0, "iv": 0.2989, "open_interest": 160.0, "volume": 12.0, "delta": 0.6231, "gamma": 0.0098, "vega": 0.5112, "theta": -0.1049, "rho": 0.3329, "theo": 20.3599, "change": -6.4, "open": 22.6, "high": 22.6, "low": 20.45, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T15:50:19", "percent_change": -23.6162, "prev_day_close": 20.5499992370605}, {"option": "FDX270115P00300000", "bid": 10.15, "bid_size": 88.0, "ask": 11.6, "ask_size": 64.0, "iv": 0.2834, "open_interest": 358.0, "volume": 87.0, "delta": -0.3857, "gamma": 0.0101, "vega": 0.513, "theta": -0.1077, "rho": -0.2017, "theo": 11.0547, "change": 1.4, "open": 9.2, "high": 9.45, "low": 8.9, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T10:47:36", "percent_change": 17.3913, "prev_day_close": 10.5999999046326}, {"option": "FDX270115C00310000", "bid": 14.15, "bid_size": 104.0, "ask": 16.15, "ask_size": 120.0, "iv": 0.2863, "open_interest": 251.0, "volume": 5.0, "delta": 0.521, "gamma": 0.0105, "vega": 0.5356, "theta": -0.1078, "rho": 0.2822, "theo": 14.869, "change": -5.3, "open": 16.8, "high": 16.8, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-06T14:51:23", "percent_change": -26.0442, "prev_day_close": 15.1749997138977}, {"option": "FDX270115P00310000", "bid": 14.45, "bid_size": 93.0, "ask": 16.9, "ask_size": 117.0, "iv": 0.2828, "open_interest": 234.0, "volume": 35.0, "delta": -0.4908, "gamma": 0.0108, "vega": 0.534, "theta": -0.1109, "rho": -0.2492, "theo": 15.5778, "change": 3.385, "open": 12.55, "high": 15.25, "low": 12.3, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-11-06T15:38:36", "percent_change": 29.1183, "prev_day_close": 15.0749998092651}, {"option": "FDX270115C00320000", "bid": 9.7, "bid_size": 81.0, "ask": 11.6, "ask_size": 121.0, "iv": 0.28, "open_interest": 358.0, "volume": 12.0, "delta": 0.4173, "gamma": 0.0105, "vega": 0.525, "theta": -0.1039, "rho": 0.2285, "theo": 10.4764, "change": -2.735, "open": 12.16, "high": 13.29, "low": 11.94, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-11-06T10:58:39", "percent_change": -18.6371, "prev_day_close": 10.5250000953674}, {"option": "FDX270115P00320000", "bid": 19.65, "bid_size": 94.0, "ask": 21.75, "ask_size": 48.0, "iv": 0.2663, "open_interest": 173.0, "volume": 2.0, "delta": -0.5977, "gamma": 0.0108, "vega": 0.5159, "theta": -0.1068, "rho": -0.2892, "theo": 21.2346, "change": 3.98, "open": 20.23, "high": 20.23, "low": 20.23, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-11-06T13:50:58", "percent_change": 24.4923, "prev_day_close": 20.7250003814697}, {"option": "FDX270115C00330000", "bid": 6.5, "bid_size": 83.0, "ask": 7.75, "ask_size": 109.0, "iv": 0.2736, "open_interest": 1227.0, "volume": 38.0, "delta": 0.3202, "gamma": 0.0097, "vega": 0.4822, "theta": -0.094, "rho": 0.1768, "theo": 7.1391, "change": -2.775, "open": 9.8, "high": 9.8, "low": 7.35, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T13:34:15", "percent_change": -26.747, "prev_day_close": 7.15000009536743}, {"option": "FDX270115P00330000", "bid": 25.7, "bid_size": 87.0, "ask": 28.7, "ask_size": 62.0, "iv": 0.257, "open_interest": 519.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0099, "vega": 0.4687, "theta": -0.0962, "rho": -0.3244, "theo": 27.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "FDX270115C00340000", "bid": 4.3, "bid_size": 14.0, "ask": 5.15, "ask_size": 97.0, "iv": 0.2724, "open_interest": 229.0, "volume": 6.0, "delta": 0.2358, "gamma": 0.0084, "vega": 0.4164, "theta": -0.0801, "rho": 0.1308, "theo": 4.7134, "change": -2.425, "open": 5.95, "high": 6.55, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:17:45", "percent_change": -34.0351, "prev_day_close": 4.65000009536743}, {"option": "FDX270115P00340000", "bid": 34.0, "bid_size": 57.0, "ask": 36.2, "ask_size": 48.0, "iv": 0.2575, "open_interest": 28.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0085, "vega": 0.392, "theta": -0.0811, "rho": -0.345, "theo": 35.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T14:55:05", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "FDX270115C00350000", "bid": 2.63, "bid_size": 20.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.2709, "open_interest": 271.0, "volume": 105.0, "delta": 0.1668, "gamma": 0.0068, "vega": 0.3402, "theta": -0.0645, "rho": 0.093, "theo": 3.0152, "change": -1.775, "open": 3.95, "high": 3.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T15:17:45", "percent_change": -37.5661, "prev_day_close": 3.02499997615814}, {"option": "FDX270115P00350000", "bid": 42.9, "bid_size": 11.0, "ask": 45.45, "ask_size": 51.0, "iv": 0.2745, "open_interest": 4.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0069, "vega": 0.3094, "theta": -0.0644, "rho": -0.3584, "theo": 44.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-10-23T15:56:39", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "FDX270115C00360000", "bid": 1.55, "bid_size": 91.0, "ask": 2.2, "ask_size": 88.0, "iv": 0.2703, "open_interest": 354.0, "volume": 14.0, "delta": 0.1137, "gamma": 0.0053, "vega": 0.2637, "theta": -0.0493, "rho": 0.0635, "theo": 1.8724, "change": -1.1, "open": 2.93, "high": 2.93, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T15:46:11", "percent_change": -35.5987, "prev_day_close": 1.9099999666214}, {"option": "FDX270115P00360000", "bid": 51.25, "bid_size": 21.0, "ask": 53.65, "ask_size": 5.0, "iv": 0.2366, "open_interest": 8.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0056, "vega": 0.2271, "theta": -0.0513, "rho": -0.3107, "theo": 53.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.47, "last_trade_time": "2026-08-14T12:43:01", "percent_change": 0.0, "prev_day_close": 52.2749996185303}, {"option": "FDX270115C00370000", "bid": 0.88, "bid_size": 84.0, "ask": 1.62, "ask_size": 100.0, "iv": 0.2759, "open_interest": 138.0, "volume": 1.0, "delta": 0.0752, "gamma": 0.0039, "vega": 0.1955, "theta": -0.0361, "rho": 0.042, "theo": 1.1368, "change": -1.005, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:39:58", "percent_change": -42.6752, "prev_day_close": 1.25}, {"option": "FDX270115P00370000", "bid": 60.65, "bid_size": 21.0, "ask": 63.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0047, "vega": 0.1304, "theta": -0.046, "rho": -0.1976, "theo": 62.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.89, "last_trade_time": "2026-06-23T15:43:53", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "FDX270115C00380000", "bid": 0.4, "bid_size": 83.0, "ask": 1.49, "ask_size": 90.0, "iv": 0.2888, "open_interest": 76.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0028, "vega": 0.1403, "theta": -0.0256, "rho": 0.0272, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T13:53:16", "percent_change": 0.0, "prev_day_close": 0.945000007748604}, {"option": "FDX270115P00380000", "bid": 70.4, "bid_size": 20.0, "ask": 73.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0026, "vega": 0.0489, "theta": -0.0247, "rho": -0.0784, "theo": 72.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-10-27T13:31:01", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "FDX270115C00390000", "bid": 0.09, "bid_size": 85.0, "ask": 0.71, "ask_size": 74.0, "iv": 0.2715, "open_interest": 52.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0019, "vega": 0.0985, "theta": -0.0178, "rho": 0.0174, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T14:18:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDX270115P00390000", "bid": 80.4, "bid_size": 15.0, "ask": 83.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.008, "theta": -0.0029, "rho": -0.0067, "theo": 82.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.15, "last_trade_time": "2026-09-01T09:39:31", "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "FDX270115C00400000", "bid": 0.15, "bid_size": 28.0, "ask": 0.56, "ask_size": 37.0, "iv": 0.2902, "open_interest": 81.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0013, "vega": 0.0683, "theta": -0.0123, "rho": 0.0111, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:50:43", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "FDX270115P00400000", "bid": 90.4, "bid_size": 16.0, "ask": 93.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 92.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.35, "last_trade_time": "2026-06-23T15:11:44", "percent_change": 0.0, "prev_day_close": 91.2250022888184}, {"option": "FDX270115C00410000", "bid": 0.08, "bid_size": 17.0, "ask": 0.47, "ask_size": 28.0, "iv": 0.3017, "open_interest": 74.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0009, "vega": 0.0473, "theta": -0.0085, "rho": 0.0071, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T15:27:13", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "FDX270115P00410000", "bid": 100.85, "bid_size": 16.0, "ask": 103.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 102.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-06-03T12:39:01", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "FDX270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 74.0, "iv": 0.318, "open_interest": 39.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0006, "vega": 0.0328, "theta": -0.0059, "rho": 0.0046, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:23:44", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "FDX270115P00420000", "bid": 110.4, "bid_size": 16.0, "ask": 113.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.35, "last_trade_time": "2026-06-23T14:19:09", "percent_change": 0.0, "prev_day_close": 111.225002288818}, {"option": "FDX270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 49.0, "iv": 0.3338, "open_interest": 40.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0229, "theta": -0.0041, "rho": 0.003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T12:44:40", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "FDX270115P00430000", "bid": 120.4, "bid_size": 16.0, "ask": 123.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.95, "last_trade_time": "2026-05-29T15:12:11", "percent_change": 0.0, "prev_day_close": 121.225002288818}, {"option": "FDX270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 46.0, "iv": 0.3502, "open_interest": 51.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0161, "theta": -0.0029, "rho": 0.002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-16T12:43:23", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "FDX270115P00440000", "bid": 130.4, "bid_size": 16.0, "ask": 133.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-02-11T14:19:14", "percent_change": 0.0, "prev_day_close": 131.224998474121}, {"option": "FDX270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 46.0, "iv": 0.3669, "open_interest": 97.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0021, "rho": 0.0014, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T10:37:19", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "FDX270115P00450000", "bid": 140.4, "bid_size": 16.0, "ask": 143.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.5, "last_trade_time": "2025-11-26T09:49:25", "percent_change": 0.0, "prev_day_close": 141.224998474121}, {"option": "FDX270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 43.0, "iv": 0.3827, "open_interest": 36.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0015, "rho": 0.001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-07T11:33:28", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "FDX270115P00460000", "bid": 150.4, "bid_size": 16.0, "ask": 153.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.224998474121}, {"option": "FDX270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 39.0, "iv": 0.399, "open_interest": 48.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.006, "theta": -0.0011, "rho": 0.0007, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T11:00:09", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "FDX270115P00470000", "bid": 160.4, "bid_size": 16.0, "ask": 163.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.85, "last_trade_time": "2026-05-27T10:05:44", "percent_change": 0.0, "prev_day_close": 161.224998474121}, {"option": "FDX270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.4147, "open_interest": 10.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0008, "rho": 0.0005, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-02T10:10:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FDX270115P00480000", "bid": 170.4, "bid_size": 16.0, "ask": 173.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.224998474121}, {"option": "FDX270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 25.0, "iv": 0.4328, "open_interest": 17.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0032, "theta": -0.0006, "rho": 0.0003, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-31T11:44:55", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "FDX270115P00490000", "bid": 180.4, "bid_size": 16.0, "ask": 183.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.224998474121}, {"option": "FDX270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 24.0, "iv": 0.4461, "open_interest": 36.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0004, "rho": 0.0002, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:28:12", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "FDX270115P00500000", "bid": 190.4, "bid_size": 16.0, "ask": 193.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.224998474121}, {"option": "FDX270219C00200000", "bid": 108.6, "bid_size": 16.0, "ask": 111.7, "ask_size": 16.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0642, "theta": -0.0115, "rho": 0.5545, "theo": 110.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.825000762939}, {"option": "FDX270219P00200000", "bid": 0.19, "bid_size": 34.0, "ask": 0.79, "ask_size": 53.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.065, "theta": -0.0116, "rho": -0.0134, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "FDX270219C00210000", "bid": 99.25, "bid_size": 28.0, "ask": 102.05, "ask_size": 30.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0008, "vega": 0.0898, "theta": -0.0155, "rho": 0.576, "theo": 100.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.024997711182}, {"option": "FDX270219P00210000", "bid": 0.33, "bid_size": 33.0, "ask": 0.83, "ask_size": 35.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0008, "vega": 0.0909, "theta": -0.0158, "rho": -0.0199, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "FDX270219C00220000", "bid": 89.3, "bid_size": 29.0, "ask": 92.5, "ask_size": 29.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0012, "vega": 0.124, "theta": -0.0209, "rho": 0.5943, "theo": 91.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "FDX270219P00220000", "bid": 0.56, "bid_size": 50.0, "ask": 1.18, "ask_size": 30.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0012, "vega": 0.125, "theta": -0.0212, "rho": -0.0292, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "FDX270219C00230000", "bid": 80.0, "bid_size": 28.0, "ask": 83.15, "ask_size": 30.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0017, "vega": 0.1688, "theta": -0.0278, "rho": 0.608, "theo": 81.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "FDX270219P00230000", "bid": 0.42, "bid_size": 50.0, "ask": 1.66, "ask_size": 18.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0017, "vega": 0.1702, "theta": -0.0282, "rho": -0.0427, "theo": 1.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03999997675419}, {"option": "FDX270219C00240000", "bid": 70.9, "bid_size": 18.0, "ask": 74.0, "ask_size": 22.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0023, "vega": 0.2251, "theta": -0.0364, "rho": 0.6154, "theo": 72.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "FDX270219P00240000", "bid": 1.43, "bid_size": 84.0, "ask": 2.31, "ask_size": 13.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0024, "vega": 0.2271, "theta": -0.037, "rho": -0.0617, "theo": 1.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "FDX270219C00250000", "bid": 61.8, "bid_size": 49.0, "ask": 64.65, "ask_size": 27.0, "iv": 0.3353, "open_interest": 0.0, "volume": 1.0, "delta": 0.9016, "gamma": 0.0031, "vega": 0.2923, "theta": -0.0465, "rho": 0.6149, "theo": 63.4064, "change": -7.15, "open": 64.9, "high": 64.9, "low": 64.9, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-11-06T12:52:53", "percent_change": -9.92366, "prev_day_close": 64.2250003814697}, {"option": "FDX270219P00250000", "bid": 2.06, "bid_size": 93.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0032, "vega": 0.2952, "theta": -0.0474, "rho": -0.0873, "theo": 2.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "FDX270219C00260000", "bid": 53.15, "bid_size": 49.0, "ask": 55.95, "ask_size": 12.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.004, "vega": 0.3674, "theta": -0.0578, "rho": 0.6052, "theo": 54.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "FDX270219P00260000", "bid": 3.2, "bid_size": 98.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0041, "vega": 0.3709, "theta": -0.059, "rho": -0.1202, "theo": 4.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FDX270219C00270000", "bid": 45.25, "bid_size": 58.0, "ask": 48.45, "ask_size": 60.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0049, "vega": 0.445, "theta": -0.0693, "rho": 0.5858, "theo": 46.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "FDX270219P00270000", "bid": 5.55, "bid_size": 111.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.3293, "open_interest": 0.0, "volume": 171.0, "delta": -0.1903, "gamma": 0.005, "vega": 0.4488, "theta": -0.071, "rho": -0.1604, "theo": 6.0927, "change": 2.05, "open": 6.05, "high": 6.3, "low": 6.05, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:31:02", "percent_change": 50.6173, "prev_day_close": 6.07500004768372}, {"option": "FDX270219C00280000", "bid": 37.7, "bid_size": 67.0, "ask": 41.1, "ask_size": 75.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0058, "vega": 0.5185, "theta": -0.0798, "rho": 0.5567, "theo": 39.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "FDX270219P00280000", "bid": 8.15, "bid_size": 42.0, "ask": 9.25, "ask_size": 54.0, "iv": 0.3276, "open_interest": 1.0, "volume": 52.0, "delta": -0.2491, "gamma": 0.006, "vega": 0.5226, "theta": -0.0821, "rho": -0.2067, "theo": 8.532, "change": 2.125, "open": 7.5, "high": 8.5, "low": 7.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:06:52", "percent_change": 33.3333, "prev_day_close": 8.44999980926514}, {"option": "FDX270219C00290000", "bid": 30.9, "bid_size": 77.0, "ask": 34.15, "ask_size": 85.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0067, "vega": 0.5815, "theta": -0.0883, "rho": 0.5188, "theo": 32.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0250005722046}, {"option": "FDX270219P00290000", "bid": 11.0, "bid_size": 77.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.3179, "open_interest": 0.0, "volume": 1.0, "delta": -0.3163, "gamma": 0.0069, "vega": 0.5847, "theta": -0.0913, "rho": -0.2564, "theo": 11.6107, "change": 2.85, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T13:26:03", "percent_change": 33.3333, "prev_day_close": 11.5250000953674}, {"option": "FDX270219C00300000", "bid": 25.1, "bid_size": 79.0, "ask": 27.05, "ask_size": 19.0, "iv": 0.3094, "open_interest": 0.0, "volume": 6.0, "delta": 0.6209, "gamma": 0.0074, "vega": 0.6281, "theta": -0.0939, "rho": 0.473, "theo": 26.3298, "change": -6.12, "open": 26.93, "high": 27.09, "low": 26.76, "tick": "no_change", "last_trade_price": 26.83, "last_trade_time": "2026-11-06T13:28:07", "percent_change": -18.5736, "prev_day_close": 26.6500005722046}, {"option": "FDX270219P00300000", "bid": 13.5, "bid_size": 99.0, "ask": 16.4, "ask_size": 48.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0077, "vega": 0.6302, "theta": -0.0977, "rho": -0.3074, "theo": 15.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "FDX270219C00310000", "bid": 20.35, "bid_size": 33.0, "ask": 22.8, "ask_size": 107.0, "iv": 0.3186, "open_interest": 0.0, "volume": 1.0, "delta": 0.5449, "gamma": 0.0078, "vega": 0.6537, "theta": -0.0963, "rho": 0.4212, "theo": 20.9164, "change": -3.85, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T11:56:03", "percent_change": -14.3389, "prev_day_close": 21.5749998092651}, {"option": "FDX270219P00310000", "bid": 19.0, "bid_size": 73.0, "ask": 20.7, "ask_size": 23.0, "iv": 0.3064, "open_interest": 0.0, "volume": 4.0, "delta": -0.4703, "gamma": 0.0081, "vega": 0.651, "theta": -0.1008, "rho": -0.3558, "theo": 19.9888, "change": 4.075, "open": 18.55, "high": 19.95, "low": 18.55, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-06T13:18:17", "percent_change": 25.6693, "prev_day_close": 19.8500003814697}, {"option": "FDX270219C00320000", "bid": 15.7, "bid_size": 62.0, "ask": 17.4, "ask_size": 73.0, "iv": 0.3081, "open_interest": 12.0, "volume": 3.0, "delta": 0.4676, "gamma": 0.0079, "vega": 0.6556, "theta": -0.0953, "rho": 0.3657, "theo": 16.3216, "change": -3.695, "open": 20.7, "high": 20.7, "low": 17.63, "tick": "down", "last_trade_price": 17.63, "last_trade_time": "2026-11-06T12:41:20", "percent_change": -17.3271, "prev_day_close": 16.7750005722046}, {"option": "FDX270219P00320000", "bid": 23.65, "bid_size": 96.0, "ask": 26.55, "ask_size": 58.0, "iv": 0.2994, "open_interest": 12.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0083, "vega": 0.6459, "theta": -0.1004, "rho": -0.3967, "theo": 25.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-11-05T14:00:27", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "FDX270219C00330000", "bid": 11.55, "bid_size": 75.0, "ask": 13.45, "ask_size": 56.0, "iv": 0.3013, "open_interest": 5.0, "volume": 1.0, "delta": 0.3928, "gamma": 0.0077, "vega": 0.6343, "theta": -0.0912, "rho": 0.3101, "theo": 12.5473, "change": -4.035, "open": 13.29, "high": 13.29, "low": 13.29, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-11-06T13:47:40", "percent_change": -23.29, "prev_day_close": 13.0250000953674}, {"option": "FDX270219P00330000", "bid": 29.8, "bid_size": 91.0, "ask": 32.55, "ask_size": 16.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0081, "vega": 0.6144, "theta": -0.0965, "rho": -0.4271, "theo": 31.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "FDX270219C00340000", "bid": 9.2, "bid_size": 10.0, "ask": 10.6, "ask_size": 121.0, "iv": 0.307, "open_interest": 1.0, "volume": 3.0, "delta": 0.3234, "gamma": 0.0072, "vega": 0.5934, "theta": -0.0847, "rho": 0.2572, "theo": 9.529, "change": -3.085, "open": 11.22, "high": 11.22, "low": 10.09, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-06T13:47:40", "percent_change": -23.4156, "prev_day_close": 9.92500019073486}, {"option": "FDX270219P00340000", "bid": 37.95, "bid_size": 68.0, "ask": 39.65, "ask_size": 25.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0076, "vega": 0.5613, "theta": -0.0896, "rho": -0.45, "theo": 38.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "FDX270219C00350000", "bid": 6.65, "bid_size": 35.0, "ask": 8.85, "ask_size": 127.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0066, "vega": 0.5388, "theta": -0.0765, "rho": 0.2093, "theo": 7.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "FDX270219P00350000", "bid": 44.7, "bid_size": 70.0, "ask": 47.45, "ask_size": 21.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0069, "vega": 0.4933, "theta": -0.0803, "rho": -0.4613, "theo": 46.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "FDX270219C00360000", "bid": 4.45, "bid_size": 88.0, "ask": 6.8, "ask_size": 114.0, "iv": 0.3066, "open_interest": 0.0, "volume": 2.0, "delta": 0.2082, "gamma": 0.0058, "vega": 0.4761, "theta": -0.0672, "rho": 0.1673, "theo": 5.3163, "change": -1.75, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T10:03:33", "percent_change": -21.4724, "prev_day_close": 5.875}, {"option": "FDX270219P00360000", "bid": 53.95, "bid_size": 17.0, "ask": 56.0, "ask_size": 53.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.006, "vega": 0.4176, "theta": -0.0694, "rho": -0.461, "theo": 54.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "FDX270219C00370000", "bid": 2.9, "bid_size": 96.0, "ask": 4.55, "ask_size": 109.0, "iv": 0.2957, "open_interest": 0.0, "volume": 10.0, "delta": 0.163, "gamma": 0.005, "vega": 0.4103, "theta": -0.0575, "rho": 0.1315, "theo": 3.8988, "change": -1.82, "open": 4.9, "high": 4.9, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T12:41:20", "percent_change": -28.8889, "prev_day_close": 4.05000007152557}, {"option": "FDX270219P00370000", "bid": 62.25, "bid_size": 50.0, "ask": 64.5, "ask_size": 9.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0051, "vega": 0.3395, "theta": -0.0587, "rho": -0.4436, "theo": 63.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "FDX270219C00380000", "bid": 2.5, "bid_size": 29.0, "ask": 4.0, "ask_size": 102.0, "iv": 0.3123, "open_interest": 0.0, "volume": 7.0, "delta": 0.1255, "gamma": 0.0042, "vega": 0.3453, "theta": -0.048, "rho": 0.1016, "theo": 2.8214, "change": -1.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:08:10", "percent_change": -25.0, "prev_day_close": 3.25}, {"option": "FDX270219P00380000", "bid": 71.2, "bid_size": 21.0, "ask": 74.0, "ask_size": 21.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0045, "vega": 0.2603, "theta": -0.0514, "rho": -0.3931, "theo": 72.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "FDX270219C00390000", "bid": 1.55, "bid_size": 75.0, "ask": 2.27, "ask_size": 25.0, "iv": 0.2959, "open_interest": 0.0, "volume": 31.0, "delta": 0.0952, "gamma": 0.0034, "vega": 0.2843, "theta": -0.0392, "rho": 0.0772, "theo": 2.0165, "change": -1.875, "open": 2.01, "high": 2.01, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T14:55:29", "percent_change": -49.4071, "prev_day_close": 2.01499998569489}, {"option": "FDX270219P00390000", "bid": 80.65, "bid_size": 21.0, "ask": 82.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0041, "vega": 0.1742, "theta": -0.0476, "rho": -0.2907, "theo": 82.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "FDX270219C00400000", "bid": 1.19, "bid_size": 75.0, "ask": 1.78, "ask_size": 79.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0027, "vega": 0.2296, "theta": -0.0314, "rho": 0.0578, "theo": 1.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "FDX270219P00400000", "bid": 90.45, "bid_size": 21.0, "ask": 93.55, "ask_size": 21.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.003, "vega": 0.0862, "theta": -0.0432, "rho": -0.1428, "theo": 92.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "FDX270219C00410000", "bid": 0.75, "bid_size": 68.0, "ask": 1.27, "ask_size": 55.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0022, "vega": 0.1824, "theta": -0.0247, "rho": 0.0428, "theo": 1.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "FDX270219P00410000", "bid": 99.9, "bid_size": 1.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0013, "vega": 0.0239, "theta": -0.0065, "rho": -0.0329, "theo": 101.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.274997711182}, {"option": "FDX270219C00420000", "bid": 0.35, "bid_size": 80.0, "ask": 1.28, "ask_size": 80.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0017, "vega": 0.1432, "theta": -0.0193, "rho": 0.0315, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999982714653}, {"option": "FDX270219P00420000", "bid": 110.4, "bid_size": 20.0, "ask": 113.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 111.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "FDX270319C00160000", "bid": 147.5, "bid_size": 16.0, "ask": 151.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0292, "theta": -0.0051, "rho": 0.5093, "theo": 149.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.375}, {"option": "FDX270319P00160000", "bid": 0.03, "bid_size": 32.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.4897, "open_interest": 29.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0348, "theta": -0.0057, "rho": -0.0074, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T13:50:48", "percent_change": 0.0, "prev_day_close": 0.264999999664724}, {"option": "FDX270319C00165000", "bid": 142.55, "bid_size": 20.0, "ask": 146.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0366, "theta": -0.0058, "rho": 0.5243, "theo": 145.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.474998474121}, {"option": "FDX270319P00165000", "bid": 0.01, "bid_size": 31.0, "ask": 0.52, "ask_size": 73.0, "iv": 0.469, "open_interest": 17.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0399, "theta": -0.0064, "rho": -0.0087, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T13:50:48", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "FDX270319C00170000", "bid": 138.25, "bid_size": 16.0, "ask": 141.45, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.0411, "theta": -0.0066, "rho": 0.5391, "theo": 140.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.650001525879}, {"option": "FDX270319P00170000", "bid": 0.01, "bid_size": 31.0, "ask": 0.54, "ask_size": 74.0, "iv": 0.4511, "open_interest": 14.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.046, "theta": -0.0073, "rho": -0.0103, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T12:01:14", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "FDX270319C00175000", "bid": 133.2, "bid_size": 16.0, "ask": 136.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0459, "theta": -0.0075, "rho": 0.5539, "theo": 135.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.724998474121}, {"option": "FDX270319P00175000", "bid": 0.09, "bid_size": 33.0, "ask": 0.59, "ask_size": 67.0, "iv": 0.4443, "open_interest": 10.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0533, "theta": -0.0082, "rho": -0.0121, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T12:01:14", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "FDX270319C00180000", "bid": 128.5, "bid_size": 16.0, "ask": 131.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.057, "theta": -0.0085, "rho": 0.5681, "theo": 130.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.825004577637}, {"option": "FDX270319P00180000", "bid": 0.13, "bid_size": 63.0, "ask": 0.66, "ask_size": 103.0, "iv": 0.434, "open_interest": 12.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0612, "theta": -0.0093, "rho": -0.0142, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T12:55:34", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "FDX270319C00185000", "bid": 123.35, "bid_size": 16.0, "ask": 126.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.064, "theta": -0.0097, "rho": 0.5821, "theo": 125.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.975002288818}, {"option": "FDX270319P00185000", "bid": 0.17, "bid_size": 62.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.4241, "open_interest": 11.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0005, "vega": 0.0705, "theta": -0.0105, "rho": -0.0168, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:55:34", "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "FDX270319C00190000", "bid": 118.5, "bid_size": 16.0, "ask": 121.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0725, "theta": -0.011, "rho": 0.596, "theo": 120.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "FDX270319P00190000", "bid": 0.23, "bid_size": 34.0, "ask": 0.84, "ask_size": 57.0, "iv": 0.4144, "open_interest": 7.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0816, "theta": -0.0119, "rho": -0.0199, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T13:08:16", "percent_change": 0.0, "prev_day_close": 0.534999988973141}, {"option": "FDX270319C00195000", "bid": 114.0, "bid_size": 16.0, "ask": 117.15, "ask_size": 16.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0006, "vega": 0.0877, "theta": -0.0125, "rho": 0.6089, "theo": 115.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "FDX270319P00195000", "bid": 0.3, "bid_size": 51.0, "ask": 0.77, "ask_size": 34.0, "iv": 0.3952, "open_interest": 5.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0007, "vega": 0.0937, "theta": -0.0134, "rho": -0.0235, "theo": 0.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T11:10:23", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "FDX270319C00200000", "bid": 109.5, "bid_size": 20.0, "ask": 112.35, "ask_size": 16.0, "iv": 0.3829, "open_interest": 9.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0007, "vega": 0.0983, "theta": -0.0142, "rho": 0.6215, "theo": 111.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-07-07T14:36:26", "percent_change": 0.0, "prev_day_close": 111.474998474121}, {"option": "FDX270319P00200000", "bid": 0.38, "bid_size": 72.0, "ask": 1.09, "ask_size": 73.0, "iv": 0.3969, "open_interest": 6.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0008, "vega": 0.1078, "theta": -0.0152, "rho": -0.0278, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T10:41:07", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "FDX270319C00210000", "bid": 99.6, "bid_size": 30.0, "ask": 102.8, "ask_size": 30.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.001, "vega": 0.133, "theta": -0.0184, "rho": 0.6444, "theo": 101.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.75, "last_trade_time": "2026-04-16T12:24:52", "percent_change": 0.0, "prev_day_close": 101.774997711182}, {"option": "FDX270319P00210000", "bid": 0.61, "bid_size": 50.0, "ask": 1.44, "ask_size": 56.0, "iv": 0.3816, "open_interest": 6.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0011, "vega": 0.142, "theta": -0.0194, "rho": -0.0388, "theo": 0.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-27T13:28:21", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "FDX270319C00220000", "bid": 90.2, "bid_size": 29.0, "ask": 93.45, "ask_size": 29.0, "iv": 0.357, "open_interest": 2.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0014, "vega": 0.1771, "theta": -0.0236, "rho": 0.6635, "theo": 91.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-10-15T10:18:37", "percent_change": 0.0, "prev_day_close": 92.3999977111816}, {"option": "FDX270319P00220000", "bid": 0.96, "bid_size": 79.0, "ask": 1.71, "ask_size": 67.0, "iv": 0.3622, "open_interest": 49.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0015, "vega": 0.1859, "theta": -0.0247, "rho": -0.0544, "theo": 1.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T10:53:09", "percent_change": 0.0, "prev_day_close": 1.33500000834465}, {"option": "FDX270319C00230000", "bid": 80.9, "bid_size": 21.0, "ask": 84.25, "ask_size": 20.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0019, "vega": 0.2318, "theta": -0.0301, "rho": 0.6773, "theo": 82.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "FDX270319P00230000", "bid": 1.46, "bid_size": 84.0, "ask": 2.41, "ask_size": 68.0, "iv": 0.3521, "open_interest": 79.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.002, "vega": 0.2405, "theta": -0.0313, "rho": -0.0758, "theo": 2.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T13:23:42", "percent_change": 0.0, "prev_day_close": 1.93500006198883}, {"option": "FDX270319C00240000", "bid": 71.95, "bid_size": 21.0, "ask": 75.25, "ask_size": 20.0, "iv": 0.3443, "open_interest": 3.0, "volume": 1.0, "delta": 0.9156, "gamma": 0.0025, "vega": 0.2971, "theta": -0.038, "rho": 0.6842, "theo": 73.6986, "change": -5.52, "open": 76.78, "high": 76.78, "low": 76.78, "tick": "down", "last_trade_price": 76.78, "last_trade_time": "2026-11-06T09:43:06", "percent_change": -6.70717, "prev_day_close": 74.3000030517578}, {"option": "FDX270319P00240000", "bid": 2.06, "bid_size": 87.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.3416, "open_interest": 18.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0026, "vega": 0.306, "theta": -0.0392, "rho": -0.1047, "theo": 2.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-03T10:45:42", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "FDX270319C00250000", "bid": 63.3, "bid_size": 47.0, "ask": 66.3, "ask_size": 38.0, "iv": 0.3346, "open_interest": 1.0, "volume": 1.0, "delta": 0.8838, "gamma": 0.0032, "vega": 0.3714, "theta": -0.047, "rho": 0.6827, "theo": 65.0445, "change": -7.025, "open": 66.4, "high": 66.4, "low": 66.4, "tick": "down", "last_trade_price": 66.4, "last_trade_time": "2026-11-06T10:58:51", "percent_change": -9.56758, "prev_day_close": 65.7000007629394}, {"option": "FDX270319P00250000", "bid": 3.0, "bid_size": 109.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.3316, "open_interest": 626.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0032, "vega": 0.3802, "theta": -0.0482, "rho": -0.142, "theo": 4.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T11:35:08", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FDX270319C00260000", "bid": 55.5, "bid_size": 47.0, "ask": 58.0, "ask_size": 36.0, "iv": 0.3347, "open_interest": 12.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0039, "vega": 0.4504, "theta": -0.0566, "rho": 0.6719, "theo": 56.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.95, "last_trade_time": "2026-11-05T09:48:43", "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "FDX270319P00260000", "bid": 5.25, "bid_size": 67.0, "ask": 7.15, "ask_size": 93.0, "iv": 0.344, "open_interest": 133.0, "volume": 6.0, "delta": -0.1637, "gamma": 0.004, "vega": 0.4589, "theta": -0.0577, "rho": -0.1882, "theo": 5.851, "change": 2.205, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T13:22:31", "percent_change": 55.8935, "prev_day_close": 5.82500004768372}, {"option": "FDX270319C00270000", "bid": 47.85, "bid_size": 21.0, "ask": 49.7, "ask_size": 7.0, "iv": 0.3258, "open_interest": 2.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0047, "vega": 0.5285, "theta": -0.0659, "rho": 0.652, "theo": 49.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-10-28T15:01:47", "percent_change": 0.0, "prev_day_close": 49.3249988555908}, {"option": "FDX270319P00270000", "bid": 7.65, "bid_size": 12.0, "ask": 9.25, "ask_size": 105.0, "iv": 0.3396, "open_interest": 113.0, "volume": 3.0, "delta": -0.2115, "gamma": 0.0047, "vega": 0.5364, "theta": -0.067, "rho": -0.2416, "theo": 8.0352, "change": 0.67, "open": 6.95, "high": 6.95, "low": 6.77, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-06T09:58:49", "percent_change": 10.9836, "prev_day_close": 7.875}, {"option": "FDX270319C00280000", "bid": 40.75, "bid_size": 23.0, "ask": 43.0, "ask_size": 50.0, "iv": 0.327, "open_interest": 78.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0054, "vega": 0.6, "theta": -0.074, "rho": 0.6237, "theo": 41.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.92, "last_trade_time": "2026-11-04T12:24:56", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "FDX270319P00280000", "bid": 10.25, "bid_size": 11.0, "ask": 11.7, "ask_size": 90.0, "iv": 0.3309, "open_interest": 94.0, "volume": 4.0, "delta": -0.2658, "gamma": 0.0055, "vega": 0.6069, "theta": -0.0753, "rho": -0.3006, "theo": 10.738, "change": 1.76, "open": 9.22, "high": 10.31, "low": 9.04, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-06T14:31:41", "percent_change": 20.5848, "prev_day_close": 10.5500001907349}, {"option": "FDX270319C00290000", "bid": 33.5, "bid_size": 68.0, "ask": 36.45, "ask_size": 51.0, "iv": 0.3182, "open_interest": 90.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.006, "vega": 0.6602, "theta": -0.0803, "rho": 0.5875, "theo": 35.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-10-27T15:32:53", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "FDX270319P00290000", "bid": 13.25, "bid_size": 49.0, "ask": 15.2, "ask_size": 121.0, "iv": 0.3251, "open_interest": 199.0, "volume": 14.0, "delta": -0.3262, "gamma": 0.0062, "vega": 0.6657, "theta": -0.0819, "rho": -0.3621, "theo": 13.9935, "change": 2.175, "open": 13.05, "high": 13.7, "low": 13.05, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T13:37:23", "percent_change": 18.872, "prev_day_close": 13.8250002861023}, {"option": "FDX270319C00300000", "bid": 27.8, "bid_size": 67.0, "ask": 30.55, "ask_size": 62.0, "iv": 0.3167, "open_interest": 89.0, "volume": 1.0, "delta": 0.6201, "gamma": 0.0066, "vega": 0.7051, "theta": -0.0845, "rho": 0.5439, "theo": 29.1306, "change": -3.885, "open": 31.14, "high": 31.14, "low": 31.14, "tick": "down", "last_trade_price": 31.14, "last_trade_time": "2026-11-06T11:53:43", "percent_change": -11.0921, "prev_day_close": 29.4749994277954}, {"option": "FDX270319P00300000", "bid": 16.75, "bid_size": 63.0, "ask": 18.4, "ask_size": 21.0, "iv": 0.312, "open_interest": 110.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0067, "vega": 0.7082, "theta": -0.0865, "rho": -0.4228, "theo": 17.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T10:09:41", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "FDX270319C00310000", "bid": 22.4, "bid_size": 67.0, "ask": 25.0, "ask_size": 56.0, "iv": 0.3105, "open_interest": 62.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0069, "vega": 0.7312, "theta": -0.0863, "rho": 0.4942, "theo": 23.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-05T11:58:54", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "FDX270319P00310000", "bid": 21.45, "bid_size": 77.0, "ask": 23.75, "ask_size": 87.0, "iv": 0.3132, "open_interest": 147.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0071, "vega": 0.7304, "theta": -0.089, "rho": -0.4804, "theo": 22.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T10:05:04", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "FDX270319C00320000", "bid": 18.0, "bid_size": 47.0, "ask": 20.3, "ask_size": 54.0, "iv": 0.3078, "open_interest": 116.0, "volume": 1.0, "delta": 0.4839, "gamma": 0.007, "vega": 0.7363, "theta": -0.0858, "rho": 0.4402, "theo": 19.1169, "change": -3.175, "open": 21.05, "high": 21.05, "low": 21.05, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-06T09:43:06", "percent_change": -13.1063, "prev_day_close": 19.4499998092651}, {"option": "FDX270319P00320000", "bid": 26.1, "bid_size": 94.0, "ask": 29.0, "ask_size": 64.0, "iv": 0.3039, "open_interest": 110.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0074, "vega": 0.7292, "theta": -0.0895, "rho": -0.53, "theo": 27.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T11:51:18", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "FDX270319C00330000", "bid": 14.2, "bid_size": 55.0, "ask": 16.45, "ask_size": 68.0, "iv": 0.3062, "open_interest": 115.0, "volume": 2.0, "delta": 0.4169, "gamma": 0.0069, "vega": 0.7208, "theta": -0.0832, "rho": 0.385, "theo": 15.2391, "change": -5.025, "open": 16.57, "high": 16.57, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T15:34:56", "percent_change": -25.0936, "prev_day_close": 15.5249996185303}, {"option": "FDX270319P00330000", "bid": 32.35, "bid_size": 82.0, "ask": 34.8, "ask_size": 55.0, "iv": 0.2998, "open_interest": 69.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0073, "vega": 0.7058, "theta": -0.0878, "rho": -0.5649, "theo": 33.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-11-02T15:29:58", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "FDX270319C00340000", "bid": 11.1, "bid_size": 33.0, "ask": 12.85, "ask_size": 59.0, "iv": 0.3027, "open_interest": 321.0, "volume": 6.0, "delta": 0.3542, "gamma": 0.0066, "vega": 0.6875, "theta": -0.0789, "rho": 0.3314, "theo": 12.0638, "change": -3.925, "open": 13.2, "high": 13.2, "low": 11.8, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:30:06", "percent_change": -24.3411, "prev_day_close": 12.1750001907349}, {"option": "FDX270319P00340000", "bid": 39.25, "bid_size": 57.0, "ask": 42.4, "ask_size": 77.0, "iv": 0.304, "open_interest": 99.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0071, "vega": 0.6626, "theta": -0.0842, "rho": -0.5861, "theo": 40.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-11-04T10:17:33", "percent_change": 0.0, "prev_day_close": 40.3250007629394}, {"option": "FDX270319C00350000", "bid": 8.75, "bid_size": 9.0, "ask": 10.0, "ask_size": 61.0, "iv": 0.302, "open_interest": 317.0, "volume": 2.0, "delta": 0.2973, "gamma": 0.0062, "vega": 0.6421, "theta": -0.0733, "rho": 0.2812, "theo": 9.4974, "change": -2.725, "open": 10.55, "high": 10.55, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T09:47:06", "percent_change": -20.9213, "prev_day_close": 9.375}, {"option": "FDX270319P00350000", "bid": 46.55, "bid_size": 51.0, "ask": 49.5, "ask_size": 64.0, "iv": 0.2985, "open_interest": 2.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0066, "vega": 0.6037, "theta": -0.0787, "rho": -0.5978, "theo": 48.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.95, "last_trade_time": "2026-10-05T09:56:12", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "FDX270319C00360000", "bid": 6.65, "bid_size": 13.0, "ask": 8.65, "ask_size": 122.0, "iv": 0.3081, "open_interest": 121.0, "volume": 2.0, "delta": 0.2469, "gamma": 0.0056, "vega": 0.5868, "theta": -0.0667, "rho": 0.2344, "theo": 7.4373, "change": -2.2, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:32:31", "percent_change": -21.5686, "prev_day_close": 7.64999985694885}, {"option": "FDX270319P00360000", "bid": 54.35, "bid_size": 43.0, "ask": 57.8, "ask_size": 57.0, "iv": 0.2978, "open_interest": 3.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.006, "vega": 0.5332, "theta": -0.0716, "rho": -0.593, "theo": 56.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.65, "last_trade_time": "2026-11-04T14:58:00", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "FDX270319C00370000", "bid": 4.85, "bid_size": 21.0, "ask": 6.7, "ask_size": 118.0, "iv": 0.3048, "open_interest": 185.0, "volume": 4.0, "delta": 0.203, "gamma": 0.005, "vega": 0.5259, "theta": -0.0597, "rho": 0.1942, "theo": 5.7889, "change": -2.375, "open": 6.1, "high": 6.1, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T09:45:25", "percent_change": -28.1899, "prev_day_close": 5.875}, {"option": "FDX270319P00370000", "bid": 63.2, "bid_size": 32.0, "ask": 66.0, "ask_size": 52.0, "iv": 0.2975, "open_interest": 1.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0053, "vega": 0.4544, "theta": -0.0634, "rho": -0.5747, "theo": 64.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.85, "last_trade_time": "2026-08-25T10:47:31", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "FDX270319C00380000", "bid": 3.75, "bid_size": 8.0, "ask": 5.95, "ask_size": 141.0, "iv": 0.3139, "open_interest": 133.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0044, "vega": 0.4637, "theta": -0.0525, "rho": 0.1595, "theo": 4.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T11:49:41", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FDX270319P00380000", "bid": 72.4, "bid_size": 26.0, "ask": 74.9, "ask_size": 47.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0047, "vega": 0.3735, "theta": -0.055, "rho": -0.5308, "theo": 73.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-05-19T12:54:01", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "FDX270319C00390000", "bid": 2.82, "bid_size": 10.0, "ask": 4.65, "ask_size": 107.0, "iv": 0.3139, "open_interest": 84.0, "volume": 1.0, "delta": 0.1334, "gamma": 0.0038, "vega": 0.4028, "theta": -0.0454, "rho": 0.1297, "theo": 3.4429, "change": -1.12, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-06T09:32:17", "percent_change": -23.8298, "prev_day_close": 3.74000000953674}, {"option": "FDX270319P00390000", "bid": 81.15, "bid_size": 20.0, "ask": 84.45, "ask_size": 22.0, "iv": 0.3002, "open_interest": 1.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0044, "vega": 0.2996, "theta": -0.0507, "rho": -0.4734, "theo": 82.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-08-03T11:36:50", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "FDX270319C00400000", "bid": 2.02, "bid_size": 11.0, "ask": 3.55, "ask_size": 83.0, "iv": 0.3119, "open_interest": 23.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0032, "vega": 0.3453, "theta": -0.0389, "rho": 0.1046, "theo": 2.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:45:31", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "FDX270319P00400000", "bid": 90.65, "bid_size": 21.0, "ask": 93.8, "ask_size": 22.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.004, "vega": 0.2175, "theta": -0.0505, "rho": -0.3585, "theo": 92.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.37, "last_trade_time": "2026-05-27T12:40:01", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "FDX270319C00410000", "bid": 1.4, "bid_size": 26.0, "ask": 2.79, "ask_size": 59.0, "iv": 0.3114, "open_interest": 107.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0027, "vega": 0.2944, "theta": -0.0329, "rho": 0.0835, "theo": 2.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T12:42:40", "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "FDX270319P00410000", "bid": 100.45, "bid_size": 16.0, "ask": 103.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0032, "vega": 0.1185, "theta": -0.0474, "rho": -0.1949, "theo": 102.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-05-27T15:17:44", "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "FDX270319C00420000", "bid": 0.92, "bid_size": 36.0, "ask": 2.21, "ask_size": 57.0, "iv": 0.311, "open_interest": 94.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0023, "vega": 0.2481, "theta": -0.0277, "rho": 0.0668, "theo": 1.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-10-14T12:16:54", "percent_change": 0.0, "prev_day_close": 1.56500002741814}, {"option": "FDX270319P00420000", "bid": 110.05, "bid_size": 16.0, "ask": 114.0, "ask_size": 16.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0019, "vega": 0.0431, "theta": -0.0186, "rho": -0.0606, "theo": 111.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.75, "last_trade_time": "2026-05-27T14:26:30", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "FDX270319C00430000", "bid": 0.79, "bid_size": 10.0, "ask": 1.77, "ask_size": 59.0, "iv": 0.3165, "open_interest": 139.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0019, "vega": 0.2078, "theta": -0.0232, "rho": 0.0533, "theo": 1.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:55:58", "percent_change": 0.0, "prev_day_close": 1.28000000119209}, {"option": "FDX270319P00430000", "bid": 120.4, "bid_size": 16.0, "ask": 123.8, "ask_size": 16.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0186, "theta": 0.0, "rho": 0.0, "theo": 121.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.35, "last_trade_time": "2026-05-27T14:23:30", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "FDX270319C00440000", "bid": 0.59, "bid_size": 11.0, "ask": 1.23, "ask_size": 54.0, "iv": 0.3136, "open_interest": 101.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0016, "vega": 0.1743, "theta": -0.0194, "rho": 0.0427, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-16T11:15:32", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "FDX270319P00440000", "bid": 130.4, "bid_size": 16.0, "ask": 133.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 131.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "FDX270319C00450000", "bid": 0.42, "bid_size": 26.0, "ask": 1.17, "ask_size": 53.0, "iv": 0.3222, "open_interest": 10.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0013, "vega": 0.1456, "theta": -0.0162, "rho": 0.0341, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-04T14:27:08", "percent_change": 0.0, "prev_day_close": 0.794999971985817}, {"option": "FDX270319P00450000", "bid": 140.4, "bid_size": 16.0, "ask": 143.9, "ask_size": 16.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 141.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.25, "last_trade_time": "2026-05-26T10:42:16", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "FDX270319C00460000", "bid": 0.31, "bid_size": 29.0, "ask": 0.78, "ask_size": 39.0, "iv": 0.3179, "open_interest": 15.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0011, "vega": 0.1218, "theta": -0.0136, "rho": 0.0274, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-23T13:23:24", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "FDX270319P00460000", "bid": 150.4, "bid_size": 16.0, "ask": 153.5, "ask_size": 16.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 151.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-06-24T09:35:15", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "FDX270319C00470000", "bid": 0.03, "bid_size": 52.0, "ask": 0.63, "ask_size": 36.0, "iv": 0.3092, "open_interest": 7.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0009, "vega": 0.1022, "theta": -0.0114, "rho": 0.0222, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-23T12:01:01", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "FDX270319P00470000", "bid": 160.4, "bid_size": 16.0, "ask": 163.5, "ask_size": 16.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 161.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "FDX270319C00480000", "bid": 0.01, "bid_size": 38.0, "ask": 0.52, "ask_size": 35.0, "iv": 0.3132, "open_interest": 17.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0007, "vega": 0.0858, "theta": -0.0096, "rho": 0.018, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-23T12:08:02", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "FDX270319P00480000", "bid": 170.4, "bid_size": 16.0, "ask": 173.9, "ask_size": 16.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 171.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.6, "last_trade_time": "2026-06-09T14:56:36", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "FDX270319C00490000", "bid": 0.01, "bid_size": 29.0, "ask": 0.63, "ask_size": 58.0, "iv": 0.3338, "open_interest": 19.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0006, "vega": 0.0724, "theta": -0.0082, "rho": 0.0147, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T15:14:44", "percent_change": 0.0, "prev_day_close": 0.319999997504056}, {"option": "FDX270319P00490000", "bid": 180.4, "bid_size": 16.0, "ask": 183.9, "ask_size": 16.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 181.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.224998474121}, {"option": "FDX270319C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 39.0, "iv": 0.3404, "open_interest": 20.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0005, "vega": 0.0612, "theta": -0.0069, "rho": 0.0121, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-17T14:59:40", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "FDX270319P00500000", "bid": 190.4, "bid_size": 16.0, "ask": 193.5, "ask_size": 16.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 191.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.224998474121}, {"option": "FDX270416C00175000", "bid": 133.15, "bid_size": 16.0, "ask": 136.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0626, "theta": -0.0011, "rho": 0.5767, "theo": 135.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-10-22T15:07:35", "percent_change": 0.0, "prev_day_close": 135.824996948242}, {"option": "FDX270416P00175000", "bid": 0.01, "bid_size": 49.0, "ask": 0.73, "ask_size": 52.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0653, "theta": -0.0078, "rho": -0.0164, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "FDX270416C00180000", "bid": 128.3, "bid_size": 16.0, "ask": 131.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0721, "theta": -0.0024, "rho": 0.5975, "theo": 130.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.974998474121}, {"option": "FDX270416P00180000", "bid": 0.23, "bid_size": 41.0, "ask": 0.63, "ask_size": 37.0, "iv": 0.4021, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.0756, "theta": -0.0089, "rho": -0.0195, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-25T14:22:34", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "FDX270416C00185000", "bid": 123.5, "bid_size": 16.0, "ask": 127.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0005, "vega": 0.085, "theta": -0.0039, "rho": 0.6344, "theo": 125.8277, "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": 126.174999237061}, {"option": "FDX270416P00185000", "bid": 0.09, "bid_size": 55.0, "ask": 0.93, "ask_size": 60.0, "iv": 0.3944, "open_interest": 4.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0005, "vega": 0.0877, "theta": -0.0101, "rho": -0.023, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-13T13:09:41", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "FDX270416C00190000", "bid": 118.65, "bid_size": 29.0, "ask": 122.2, "ask_size": 28.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0006, "vega": 0.0988, "theta": -0.0056, "rho": 0.6872, "theo": 121.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.350002288818}, {"option": "FDX270416P00190000", "bid": 0.37, "bid_size": 54.0, "ask": 0.86, "ask_size": 39.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0006, "vega": 0.1007, "theta": -0.0115, "rho": -0.0272, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "FDX270416C00195000", "bid": 114.5, "bid_size": 29.0, "ask": 117.4, "ask_size": 29.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0007, "vega": 0.1145, "theta": -0.0074, "rho": 0.7792, "theo": 116.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "FDX270416P00195000", "bid": 0.27, "bid_size": 51.0, "ask": 1.2, "ask_size": 66.0, "iv": 0.3815, "open_interest": 14.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0007, "vega": 0.1162, "theta": -0.013, "rho": -0.0322, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-05T15:26:51", "percent_change": 0.0, "prev_day_close": 0.734999999403954}, {"option": "FDX270416C00200000", "bid": 109.1, "bid_size": 29.0, "ask": 112.65, "ask_size": 29.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0008, "vega": 0.1321, "theta": -0.0093, "rho": 0.8233, "theo": 111.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "FDX270416P00200000", "bid": 0.38, "bid_size": 51.0, "ask": 1.37, "ask_size": 60.0, "iv": 0.375, "open_interest": 15.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0008, "vega": 0.1335, "theta": -0.0148, "rho": -0.0382, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T14:39:02", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "FDX270416C00210000", "bid": 99.75, "bid_size": 30.0, "ask": 103.25, "ask_size": 30.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0011, "vega": 0.1728, "theta": -0.0138, "rho": 0.8504, "theo": 101.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "FDX270416P00210000", "bid": 0.69, "bid_size": 52.0, "ask": 1.78, "ask_size": 34.0, "iv": 0.3628, "open_interest": 3.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0012, "vega": 0.1752, "theta": -0.0189, "rho": -0.053, "theo": 1.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-09-24T14:48:40", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "FDX270416C00220000", "bid": 90.5, "bid_size": 30.0, "ask": 94.05, "ask_size": 30.0, "iv": 0.3303, "open_interest": 6.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0015, "vega": 0.2232, "theta": -0.0191, "rho": 0.8717, "theo": 92.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.44, "last_trade_time": "2026-10-20T10:46:07", "percent_change": 0.0, "prev_day_close": 92.9749984741211}, {"option": "FDX270416P00220000", "bid": 1.13, "bid_size": 53.0, "ask": 2.37, "ask_size": 38.0, "iv": 0.3524, "open_interest": 40.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0015, "vega": 0.226, "theta": -0.0239, "rho": -0.0729, "theo": 1.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:05:43", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "FDX270416C00230000", "bid": 81.5, "bid_size": 29.0, "ask": 85.05, "ask_size": 30.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.002, "vega": 0.2838, "theta": -0.0254, "rho": 0.8857, "theo": 83.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "FDX270416P00230000", "bid": 1.86, "bid_size": 50.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.3472, "open_interest": 7.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.002, "vega": 0.2872, "theta": -0.0298, "rho": -0.0994, "theo": 2.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T14:14:26", "percent_change": 0.0, "prev_day_close": 2.48499995470047}, {"option": "FDX270416C00240000", "bid": 73.15, "bid_size": 29.0, "ask": 76.4, "ask_size": 30.0, "iv": 0.3346, "open_interest": 7.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0025, "vega": 0.354, "theta": -0.0324, "rho": 0.8908, "theo": 74.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.65, "last_trade_time": "2026-10-27T09:40:01", "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "FDX270416P00240000", "bid": 2.62, "bid_size": 48.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.3398, "open_interest": 3.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0026, "vega": 0.358, "theta": -0.0365, "rho": -0.1334, "theo": 3.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.56, "last_trade_time": "2026-10-29T13:06:30", "percent_change": 0.0, "prev_day_close": 3.41499996185303}, {"option": "FDX270416C00250000", "bid": 64.65, "bid_size": 21.0, "ask": 67.95, "ask_size": 30.0, "iv": 0.3285, "open_interest": 2.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0031, "vega": 0.4314, "theta": -0.0401, "rho": 0.8858, "theo": 66.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.85, "last_trade_time": "2026-10-30T10:22:38", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "FDX270416P00250000", "bid": 3.9, "bid_size": 49.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.3338, "open_interest": 11.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0032, "vega": 0.4358, "theta": -0.0439, "rho": -0.1764, "theo": 4.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T12:15:11", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FDX270416C00260000", "bid": 56.7, "bid_size": 24.0, "ask": 59.6, "ask_size": 29.0, "iv": 0.3216, "open_interest": 1.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0038, "vega": 0.5126, "theta": -0.048, "rho": 0.8695, "theo": 58.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-10-29T09:30:25", "percent_change": 0.0, "prev_day_close": 58.5999984741211}, {"option": "FDX270416P00260000", "bid": 5.15, "bid_size": 90.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.319, "open_interest": 3.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0039, "vega": 0.5173, "theta": -0.0516, "rho": -0.228, "theo": 6.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:44:38", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "FDX270416C00270000", "bid": 50.0, "bid_size": 1.0, "ask": 51.9, "ask_size": 25.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0045, "vega": 0.5927, "theta": -0.0558, "rho": 0.842, "theo": 50.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "FDX270416P00270000", "bid": 7.05, "bid_size": 56.0, "ask": 10.9, "ask_size": 53.0, "iv": 0.3217, "open_interest": 60.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0046, "vega": 0.5979, "theta": -0.0592, "rho": -0.2878, "theo": 8.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:53:36", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDX270416C00280000", "bid": 42.0, "bid_size": 26.0, "ask": 45.45, "ask_size": 45.0, "iv": 0.3166, "open_interest": 10.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0051, "vega": 0.6664, "theta": -0.0628, "rho": 0.8037, "theo": 43.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.89, "last_trade_time": "2026-10-02T15:58:45", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "FDX270416P00280000", "bid": 9.8, "bid_size": 49.0, "ask": 13.35, "ask_size": 51.0, "iv": 0.3142, "open_interest": 2.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0052, "vega": 0.6716, "theta": -0.066, "rho": -0.354, "theo": 11.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-10-15T15:51:46", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "FDX270416C00290000", "bid": 35.55, "bid_size": 26.0, "ask": 39.0, "ask_size": 57.0, "iv": 0.3131, "open_interest": 44.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0056, "vega": 0.7285, "theta": -0.0686, "rho": 0.7558, "theo": 37.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-30T10:10:45", "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "FDX270416P00290000", "bid": 14.1, "bid_size": 40.0, "ask": 17.0, "ask_size": 49.0, "iv": 0.3184, "open_interest": 19.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0058, "vega": 0.733, "theta": -0.0718, "rho": -0.4248, "theo": 14.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:53:36", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "FDX270416C00300000", "bid": 29.2, "bid_size": 37.0, "ask": 33.1, "ask_size": 54.0, "iv": 0.3062, "open_interest": 12.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0061, "vega": 0.7751, "theta": -0.0728, "rho": 0.7003, "theo": 31.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.57, "last_trade_time": "2026-11-03T15:15:47", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "FDX270416P00300000", "bid": 17.2, "bid_size": 114.0, "ask": 20.9, "ask_size": 106.0, "iv": 0.3077, "open_interest": 49.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0063, "vega": 0.7776, "theta": -0.0762, "rho": -0.4953, "theo": 19.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-05T14:48:29", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "FDX270416C00310000", "bid": 24.85, "bid_size": 22.0, "ask": 27.65, "ask_size": 53.0, "iv": 0.3074, "open_interest": 12.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0064, "vega": 0.8035, "theta": -0.0753, "rho": 0.639, "theo": 26.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-10-30T13:32:16", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "FDX270416P00310000", "bid": 22.45, "bid_size": 45.0, "ask": 26.2, "ask_size": 51.0, "iv": 0.3119, "open_interest": 57.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0066, "vega": 0.8017, "theta": -0.0788, "rho": -0.56, "theo": 23.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T14:56:03", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FDX270416C00320000", "bid": 19.5, "bid_size": 97.0, "ask": 23.4, "ask_size": 114.0, "iv": 0.3021, "open_interest": 80.0, "volume": 0.0, "delta": 0.4979, "gamma": 0.0065, "vega": 0.8124, "theta": -0.0758, "rho": 0.5744, "theo": 21.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.96, "last_trade_time": "2026-11-05T15:32:45", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "FDX270416P00320000", "bid": 27.5, "bid_size": 46.0, "ask": 31.0, "ask_size": 42.0, "iv": 0.3037, "open_interest": 77.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0068, "vega": 0.804, "theta": -0.0797, "rho": -0.6139, "theo": 29.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-10-27T13:24:38", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "FDX270416C00330000", "bid": 16.55, "bid_size": 5.0, "ask": 18.8, "ask_size": 54.0, "iv": 0.3022, "open_interest": 48.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0064, "vega": 0.8021, "theta": -0.0745, "rho": 0.5088, "theo": 17.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.14, "last_trade_time": "2026-11-04T15:52:58", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "FDX270416P00330000", "bid": 34.4, "bid_size": 19.0, "ask": 36.85, "ask_size": 34.0, "iv": 0.3058, "open_interest": 41.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0069, "vega": 0.7854, "theta": -0.0789, "rho": -0.6613, "theo": 35.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-11-03T10:48:06", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "FDX270416C00340000", "bid": 12.4, "bid_size": 37.0, "ask": 16.15, "ask_size": 55.0, "iv": 0.3001, "open_interest": 2.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0062, "vega": 0.7746, "theta": -0.0716, "rho": 0.4444, "theo": 14.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-10-06T10:37:48", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "FDX270416P00340000", "bid": 40.1, "bid_size": 40.0, "ask": 43.6, "ask_size": 35.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0067, "vega": 0.7447, "theta": -0.0764, "rho": -0.6877, "theo": 42.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "FDX270416C00350000", "bid": 9.65, "bid_size": 36.0, "ask": 13.3, "ask_size": 54.0, "iv": 0.2991, "open_interest": 20.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0059, "vega": 0.7331, "theta": -0.0674, "rho": 0.3833, "theo": 11.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.26, "last_trade_time": "2026-11-04T15:52:58", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "FDX270416P00350000", "bid": 47.55, "bid_size": 33.0, "ask": 50.7, "ask_size": 29.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0064, "vega": 0.6883, "theta": -0.0722, "rho": -0.6913, "theo": 49.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "FDX270416C00360000", "bid": 8.05, "bid_size": 31.0, "ask": 10.6, "ask_size": 124.0, "iv": 0.3008, "open_interest": 2.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0055, "vega": 0.6812, "theta": -0.0624, "rho": 0.3269, "theo": 9.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-05T14:46:14", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "FDX270416P00360000", "bid": 55.6, "bid_size": 31.0, "ask": 58.6, "ask_size": 29.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.006, "vega": 0.6118, "theta": -0.0664, "rho": -0.6832, "theo": 57.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "FDX270416C00370000", "bid": 5.0, "bid_size": 51.0, "ask": 9.05, "ask_size": 55.0, "iv": 0.294, "open_interest": 4.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.005, "vega": 0.6221, "theta": -0.0567, "rho": 0.2757, "theo": 7.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-09-15T14:27:18", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FDX270416P00370000", "bid": 63.5, "bid_size": 29.0, "ask": 67.1, "ask_size": 30.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0054, "vega": 0.531, "theta": -0.0593, "rho": -0.6513, "theo": 65.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "FDX270416C00380000", "bid": 3.75, "bid_size": 51.0, "ask": 7.55, "ask_size": 54.0, "iv": 0.2964, "open_interest": 1.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0045, "vega": 0.5592, "theta": -0.0508, "rho": 0.2301, "theo": 5.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-09-16T12:04:38", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "FDX270416P00380000", "bid": 73.1, "bid_size": 4.0, "ask": 75.35, "ask_size": 30.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0049, "vega": 0.4533, "theta": -0.0517, "rho": -0.6161, "theo": 74.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5250015258789}, {"option": "FDX270416C00390000", "bid": 2.55, "bid_size": 53.0, "ask": 6.25, "ask_size": 51.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.004, "vega": 0.4964, "theta": -0.0449, "rho": 0.1905, "theo": 4.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FDX270416P00390000", "bid": 81.55, "bid_size": 29.0, "ask": 84.8, "ask_size": 30.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0044, "vega": 0.3669, "theta": -0.0452, "rho": -0.5558, "theo": 83.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "FDX270416C00400000", "bid": 2.65, "bid_size": 29.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3041, "open_interest": 1.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0035, "vega": 0.4358, "theta": -0.0392, "rho": 0.1569, "theo": 3.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-09-16T14:33:32", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "FDX270416P00400000", "bid": 90.9, "bid_size": 28.0, "ask": 94.0, "ask_size": 29.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0043, "vega": 0.2744, "theta": -0.0437, "rho": -0.4561, "theo": 92.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "FDX270416C00410000", "bid": 2.12, "bid_size": 39.0, "ask": 3.75, "ask_size": 85.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.003, "vega": 0.3784, "theta": -0.034, "rho": 0.1283, "theo": 2.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "FDX270416P00410000", "bid": 100.55, "bid_size": 21.0, "ask": 103.35, "ask_size": 21.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0038, "vega": 0.1752, "theta": -0.0431, "rho": -0.3039, "theo": 102.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "FDX270416C00420000", "bid": 1.54, "bid_size": 70.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.2946, "open_interest": 1.0, "volume": 3.0, "delta": 0.0862, "gamma": 0.0026, "vega": 0.3263, "theta": -0.0292, "rho": 0.1045, "theo": 2.177, "change": -1.31, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:26:19", "percent_change": -39.577, "prev_day_close": 2.0}, {"option": "FDX270416P00420000", "bid": 109.9, "bid_size": 20.0, "ask": 114.0, "ask_size": 20.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0025, "vega": 0.0772, "theta": -0.0397, "rho": -0.0968, "theo": 111.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "FDX270416C00430000", "bid": 1.0, "bid_size": 82.0, "ask": 2.45, "ask_size": 84.0, "iv": 0.3023, "open_interest": 44.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0022, "vega": 0.2797, "theta": -0.025, "rho": 0.0851, "theo": 1.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-10-14T13:07:27", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "FDX270416P00430000", "bid": 120.4, "bid_size": 20.0, "ask": 123.9, "ask_size": 20.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0011, "vega": 0.0215, "theta": -0.0172, "rho": 0.0, "theo": 121.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "FDX270416C00440000", "bid": 0.68, "bid_size": 52.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.303, "open_interest": 26.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0018, "vega": 0.2383, "theta": -0.0213, "rho": 0.069, "theo": 1.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-03T14:04:59", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "FDX270416P00440000", "bid": 130.4, "bid_size": 16.0, "ask": 133.9, "ask_size": 16.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 131.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "FDX270416C00450000", "bid": 0.51, "bid_size": 52.0, "ask": 1.64, "ask_size": 52.0, "iv": 0.3056, "open_interest": 5.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0016, "vega": 0.2029, "theta": -0.0181, "rho": 0.0561, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-09-04T14:27:08", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "FDX270416P00450000", "bid": 140.4, "bid_size": 16.0, "ask": 143.9, "ask_size": 16.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 141.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "FDX270416C00460000", "bid": 0.17, "bid_size": 49.0, "ask": 1.37, "ask_size": 49.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0013, "vega": 0.172, "theta": -0.0153, "rho": 0.0456, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-08-28T12:15:19", "percent_change": 0.0, "prev_day_close": 0.869999974966049}, {"option": "FDX270416P00460000", "bid": 150.4, "bid_size": 16.0, "ask": 153.9, "ask_size": 16.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 151.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "FDX270416C00470000", "bid": 0.08, "bid_size": 49.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0011, "vega": 0.1461, "theta": -0.013, "rho": 0.0372, "theo": 0.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "FDX270416P00470000", "bid": 160.4, "bid_size": 16.0, "ask": 164.0, "ask_size": 16.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 161.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "FDX270416C00480000", "bid": 0.13, "bid_size": 51.0, "ask": 0.98, "ask_size": 53.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0009, "vega": 0.1238, "theta": -0.011, "rho": 0.0304, "theo": 0.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-16T14:33:32", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "FDX270416P00480000", "bid": 170.4, "bid_size": 16.0, "ask": 174.0, "ask_size": 16.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 171.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "FDX270416C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0008, "vega": 0.1052, "theta": -0.0094, "rho": 0.025, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999985396862}, {"option": "FDX270416P00490000", "bid": 180.4, "bid_size": 16.0, "ask": 184.0, "ask_size": 16.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 181.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "FDX270617C00155000", "bid": 154.55, "bid_size": 16.0, "ask": 157.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0754, "theta": 0.0, "rho": 0.9001, "theo": 156.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.574996948242}, {"option": "FDX270617P00155000", "bid": 0.23, "bid_size": 34.0, "ask": 0.64, "ask_size": 45.0, "iv": 0.4292, "open_interest": 14.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0761, "theta": -0.007, "rho": -0.0231, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-15T10:42:48", "percent_change": 0.0, "prev_day_close": 0.434999994933605}, {"option": "FDX270617C00160000", "bid": 149.45, "bid_size": 16.0, "ask": 152.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0862, "theta": 0.0, "rho": 0.9257, "theo": 151.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "FDX270617P00160000", "bid": 0.29, "bid_size": 41.0, "ask": 0.74, "ask_size": 37.0, "iv": 0.4222, "open_interest": 3.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0872, "theta": -0.0078, "rho": -0.027, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-30T10:54:00", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "FDX270617C00165000", "bid": 144.65, "bid_size": 16.0, "ask": 147.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.0985, "theta": 0.0, "rho": 0.9505, "theo": 146.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.5, "last_trade_time": "2026-02-12T09:43:59", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "FDX270617P00165000", "bid": 0.36, "bid_size": 73.0, "ask": 0.86, "ask_size": 75.0, "iv": 0.4155, "open_interest": 8.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.0998, "theta": -0.0088, "rho": -0.0316, "theo": 0.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T13:26:48", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "FDX270617C00170000", "bid": 139.9, "bid_size": 16.0, "ask": 143.1, "ask_size": 13.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0005, "vega": 0.1121, "theta": 0.0, "rho": 0.9746, "theo": 142.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.0, "last_trade_time": "2026-05-18T09:30:48", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "FDX270617P00170000", "bid": 0.44, "bid_size": 68.0, "ask": 1.01, "ask_size": 79.0, "iv": 0.4095, "open_interest": 9.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0005, "vega": 0.1134, "theta": -0.0099, "rho": -0.0367, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T13:26:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDX270617C00175000", "bid": 135.5, "bid_size": 29.0, "ask": 138.4, "ask_size": 28.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0005, "vega": 0.1273, "theta": -0.0015, "rho": 0.9979, "theo": 137.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.5, "last_trade_time": "2026-05-18T09:30:48", "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "FDX270617P00175000", "bid": 0.54, "bid_size": 52.0, "ask": 1.14, "ask_size": 38.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.1289, "theta": -0.0111, "rho": -0.0426, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "FDX270617C00180000", "bid": 130.6, "bid_size": 29.0, "ask": 133.65, "ask_size": 17.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0006, "vega": 0.1443, "theta": -0.0031, "rho": 1.0202, "theo": 132.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.78, "last_trade_time": "2026-02-13T12:17:44", "percent_change": 0.0, "prev_day_close": 132.625}, {"option": "FDX270617P00180000", "bid": 0.66, "bid_size": 49.0, "ask": 1.31, "ask_size": 36.0, "iv": 0.3961, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0006, "vega": 0.1464, "theta": -0.0124, "rho": -0.0496, "theo": 1.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "FDX270617C00185000", "bid": 125.75, "bid_size": 29.0, "ask": 128.95, "ask_size": 9.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0007, "vega": 0.163, "theta": -0.0049, "rho": 1.0414, "theo": 127.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-07-28T09:33:51", "percent_change": 0.0, "prev_day_close": 128.075000762939}, {"option": "FDX270617P00185000", "bid": 0.8, "bid_size": 51.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.39, "open_interest": 1.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0007, "vega": 0.165, "theta": -0.0139, "rho": -0.0572, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-07T14:29:14", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "FDX270617C00190000", "bid": 121.1, "bid_size": 29.0, "ask": 124.3, "ask_size": 9.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0008, "vega": 0.1834, "theta": -0.0068, "rho": 1.0615, "theo": 123.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.72, "last_trade_time": "2026-04-16T12:44:09", "percent_change": 0.0, "prev_day_close": 123.424999237061}, {"option": "FDX270617P00190000", "bid": 0.96, "bid_size": 51.0, "ask": 1.73, "ask_size": 36.0, "iv": 0.3845, "open_interest": 3.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0008, "vega": 0.1863, "theta": -0.0155, "rho": -0.066, "theo": 1.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-22T15:54:55", "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "FDX270617C00195000", "bid": 116.4, "bid_size": 30.0, "ask": 119.7, "ask_size": 10.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0009, "vega": 0.2062, "theta": -0.0087, "rho": 1.0802, "theo": 118.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.48, "last_trade_time": "2026-03-10T11:54:59", "percent_change": 0.0, "prev_day_close": 118.825000762939}, {"option": "FDX270617P00195000", "bid": 1.15, "bid_size": 51.0, "ask": 2.03, "ask_size": 40.0, "iv": 0.3801, "open_interest": 8.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.001, "vega": 0.2092, "theta": -0.0172, "rho": -0.0764, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:24:25", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "FDX270617C00200000", "bid": 112.05, "bid_size": 29.0, "ask": 115.1, "ask_size": 13.0, "iv": 0.3503, "open_interest": 8.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.001, "vega": 0.2307, "theta": -0.0108, "rho": 1.0973, "theo": 114.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.74, "last_trade_time": "2026-10-07T10:43:26", "percent_change": 0.0, "prev_day_close": 114.125}, {"option": "FDX270617P00200000", "bid": 1.37, "bid_size": 50.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.3754, "open_interest": 9.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0011, "vega": 0.2336, "theta": -0.019, "rho": -0.0876, "theo": 1.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "FDX270617C00210000", "bid": 103.0, "bid_size": 28.0, "ask": 106.05, "ask_size": 4.0, "iv": 0.3476, "open_interest": 1.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0013, "vega": 0.286, "theta": -0.0155, "rho": 1.1267, "theo": 104.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.8, "last_trade_time": "2026-07-30T10:38:28", "percent_change": 0.0, "prev_day_close": 105.149997711182}, {"option": "FDX270617P00210000", "bid": 1.93, "bid_size": 51.0, "ask": 2.97, "ask_size": 19.0, "iv": 0.3639, "open_interest": 24.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0014, "vega": 0.2903, "theta": -0.0231, "rho": -0.1148, "theo": 2.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-28T13:49:09", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "FDX270617C00220000", "bid": 94.0, "bid_size": 21.0, "ask": 97.2, "ask_size": 12.0, "iv": 0.3416, "open_interest": 1.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0017, "vega": 0.3491, "theta": -0.0206, "rho": 1.1483, "theo": 96.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.75, "last_trade_time": "2026-08-04T13:57:36", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "FDX270617P00220000", "bid": 2.69, "bid_size": 77.0, "ask": 3.85, "ask_size": 16.0, "iv": 0.3551, "open_interest": 5.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0017, "vega": 0.356, "theta": -0.0278, "rho": -0.1488, "theo": 3.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-13T15:10:29", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "FDX270617C00230000", "bid": 85.8, "bid_size": 21.0, "ask": 88.55, "ask_size": 11.0, "iv": 0.3426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0021, "vega": 0.4196, "theta": -0.0262, "rho": 1.1606, "theo": 87.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.82, "last_trade_time": "2026-08-04T13:57:36", "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "FDX270617P00230000", "bid": 4.2, "bid_size": 60.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.3529, "open_interest": 13.0, "volume": 1.0, "delta": -0.1009, "gamma": 0.0021, "vega": 0.4258, "theta": -0.0329, "rho": -0.1894, "theo": 4.3816, "change": 0.945, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T14:40:50", "percent_change": 26.9615, "prev_day_close": 4.57499980926514}, {"option": "FDX270617C00240000", "bid": 77.7, "bid_size": 35.0, "ask": 80.0, "ask_size": 16.0, "iv": 0.3378, "open_interest": 9.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0025, "vega": 0.4962, "theta": -0.032, "rho": 1.1626, "theo": 79.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.08, "last_trade_time": "2026-10-30T10:07:41", "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "FDX270617P00240000", "bid": 5.35, "bid_size": 90.0, "ask": 6.6, "ask_size": 69.0, "iv": 0.3458, "open_interest": 25.0, "volume": 10.0, "delta": -0.128, "gamma": 0.0026, "vega": 0.5036, "theta": -0.0383, "rho": -0.2386, "theo": 5.7606, "change": 0.35, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T12:52:26", "percent_change": 7.0, "prev_day_close": 5.97499990463257}, {"option": "FDX270617C00250000", "bid": 69.5, "bid_size": 60.0, "ask": 72.5, "ask_size": 52.0, "iv": 0.3356, "open_interest": 27.0, "volume": 5.0, "delta": 0.8475, "gamma": 0.003, "vega": 0.5758, "theta": -0.038, "rho": 1.1538, "theo": 71.003, "change": -4.675, "open": 74.2, "high": 74.2, "low": 74.2, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-11-06T12:57:16", "percent_change": -5.9271, "prev_day_close": 71.4000015258789}, {"option": "FDX270617P00250000", "bid": 7.45, "bid_size": 36.0, "ask": 9.2, "ask_size": 101.0, "iv": 0.3498, "open_interest": 36.0, "volume": 1.0, "delta": -0.1602, "gamma": 0.0031, "vega": 0.585, "theta": -0.044, "rho": -0.2965, "theo": 7.4964, "change": 0.95, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T14:58:59", "percent_change": 14.8438, "prev_day_close": 7.84999990463257}, {"option": "FDX270617C00260000", "bid": 62.3, "bid_size": 39.0, "ask": 64.75, "ask_size": 34.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0034, "vega": 0.6553, "theta": -0.0439, "rho": 1.1338, "theo": 63.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.95, "last_trade_time": "2026-04-13T11:20:38", "percent_change": 0.0, "prev_day_close": 63.8249988555908}, {"option": "FDX270617P00260000", "bid": 8.2, "bid_size": 96.0, "ask": 10.6, "ask_size": 17.0, "iv": 0.3269, "open_interest": 59.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0036, "vega": 0.6663, "theta": -0.0496, "rho": -0.3628, "theo": 9.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-28T09:39:12", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FDX270617C00270000", "bid": 54.95, "bid_size": 24.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.3234, "open_interest": 5.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0039, "vega": 0.7316, "theta": -0.0495, "rho": 1.1024, "theo": 56.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-10-23T14:31:00", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "FDX270617P00270000", "bid": 12.2, "bid_size": 13.0, "ask": 13.75, "ask_size": 32.0, "iv": 0.3359, "open_interest": 23.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0041, "vega": 0.7416, "theta": -0.0549, "rho": -0.4324, "theo": 12.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-02T11:35:23", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "FDX270617C00280000", "bid": 48.6, "bid_size": 5.0, "ask": 50.6, "ask_size": 18.0, "iv": 0.3241, "open_interest": 133.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0043, "vega": 0.8013, "theta": -0.0545, "rho": 1.0602, "theo": 49.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-04T15:26:34", "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "FDX270617P00280000", "bid": 13.9, "bid_size": 52.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.3203, "open_interest": 45.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0045, "vega": 0.8099, "theta": -0.0597, "rho": -0.5092, "theo": 15.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-02T10:15:43", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "FDX270617C00290000", "bid": 42.25, "bid_size": 19.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.3187, "open_interest": 8.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0047, "vega": 0.8604, "theta": -0.0587, "rho": 1.0092, "theo": 43.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-10-22T10:16:02", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "FDX270617P00290000", "bid": 17.35, "bid_size": 51.0, "ask": 20.35, "ask_size": 10.0, "iv": 0.3171, "open_interest": 34.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.005, "vega": 0.8675, "theta": -0.0636, "rho": -0.5866, "theo": 19.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-10-30T14:14:17", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FDX270617C00300000", "bid": 36.1, "bid_size": 87.0, "ask": 39.25, "ask_size": 89.0, "iv": 0.3172, "open_interest": 483.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.005, "vega": 0.9064, "theta": -0.0619, "rho": 0.9509, "theo": 37.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.81, "last_trade_time": "2026-11-04T12:31:00", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "FDX270617P00300000", "bid": 22.45, "bid_size": 69.0, "ask": 24.35, "ask_size": 11.0, "iv": 0.3181, "open_interest": 56.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0053, "vega": 0.9103, "theta": -0.0667, "rho": -0.665, "theo": 23.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-03T15:20:28", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "FDX270617C00310000", "bid": 30.95, "bid_size": 73.0, "ask": 33.8, "ask_size": 80.0, "iv": 0.313, "open_interest": 14.0, "volume": 3.0, "delta": 0.5797, "gamma": 0.0052, "vega": 0.938, "theta": -0.064, "rho": 0.8863, "theo": 32.4453, "change": -3.0, "open": 35.2, "high": 35.2, "low": 35.2, "tick": "no_change", "last_trade_price": 35.2, "last_trade_time": "2026-11-06T12:01:03", "percent_change": -7.8534, "prev_day_close": 32.7249994277954}, {"option": "FDX270617P00310000", "bid": 26.7, "bid_size": 98.0, "ask": 29.1, "ask_size": 14.0, "iv": 0.3126, "open_interest": 167.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0056, "vega": 0.9359, "theta": -0.0687, "rho": -0.7376, "theo": 28.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-04T12:52:16", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "FDX270617C00320000", "bid": 26.7, "bid_size": 44.0, "ask": 29.45, "ask_size": 95.0, "iv": 0.3142, "open_interest": 40.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0053, "vega": 0.954, "theta": -0.065, "rho": 0.8173, "theo": 27.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-23T11:55:03", "percent_change": 0.0, "prev_day_close": 28.2750005722046}, {"option": "FDX270617P00320000", "bid": 32.0, "bid_size": 87.0, "ask": 34.35, "ask_size": 14.0, "iv": 0.3098, "open_interest": 154.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0058, "vega": 0.9441, "theta": -0.0696, "rho": -0.8052, "theo": 33.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-09-18T14:49:47", "percent_change": 0.0, "prev_day_close": 33.1749992370606}, {"option": "FDX270617C00330000", "bid": 22.65, "bid_size": 43.0, "ask": 25.6, "ask_size": 105.0, "iv": 0.314, "open_interest": 29.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0054, "vega": 0.9546, "theta": -0.0648, "rho": 0.7469, "theo": 23.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-11-04T10:35:39", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "FDX270617P00330000", "bid": 38.0, "bid_size": 81.0, "ask": 40.75, "ask_size": 67.0, "iv": 0.3111, "open_interest": 47.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0058, "vega": 0.9323, "theta": -0.0696, "rho": -0.8557, "theo": 39.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-31T15:00:05", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "FDX270617C00340000", "bid": 18.55, "bid_size": 83.0, "ask": 21.15, "ask_size": 95.0, "iv": 0.3054, "open_interest": 896.0, "volume": 4.0, "delta": 0.4277, "gamma": 0.0053, "vega": 0.9406, "theta": -0.0637, "rho": 0.6762, "theo": 20.0924, "change": -4.25, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T13:50:38", "percent_change": -17.2414, "prev_day_close": 20.3499994277954}, {"option": "FDX270617P00340000", "bid": 44.2, "bid_size": 78.0, "ask": 46.7, "ask_size": 11.0, "iv": 0.3056, "open_interest": 766.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0059, "vega": 0.9024, "theta": -0.0686, "rho": -0.891, "theo": 45.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.08, "last_trade_time": "2026-09-22T14:38:24", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "FDX270617C00350000", "bid": 16.25, "bid_size": 7.0, "ask": 17.75, "ask_size": 61.0, "iv": 0.3074, "open_interest": 37.0, "volume": 9.0, "delta": 0.3804, "gamma": 0.0052, "vega": 0.9132, "theta": -0.0616, "rho": 0.606, "theo": 16.9355, "change": -4.05, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T14:13:37", "percent_change": -19.2399, "prev_day_close": 17.0}, {"option": "FDX270617P00350000", "bid": 50.9, "bid_size": 73.0, "ask": 54.45, "ask_size": 68.0, "iv": 0.3074, "open_interest": 48.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0058, "vega": 0.86, "theta": -0.0667, "rho": -0.9043, "theo": 52.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-08-27T11:01:32", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "FDX270617C00360000", "bid": 12.55, "bid_size": 96.0, "ask": 15.45, "ask_size": 109.0, "iv": 0.3032, "open_interest": 103.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.005, "vega": 0.8751, "theta": -0.0588, "rho": 0.539, "theo": 14.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-05T14:03:01", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "FDX270617P00360000", "bid": 59.1, "bid_size": 27.0, "ask": 60.95, "ask_size": 21.0, "iv": 0.3053, "open_interest": 55.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0056, "vega": 0.7946, "theta": -0.0637, "rho": -0.901, "theo": 60.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.15, "last_trade_time": "2026-08-20T11:04:28", "percent_change": 0.0, "prev_day_close": 59.4750003814697}, {"option": "FDX270617C00370000", "bid": 10.75, "bid_size": 15.0, "ask": 13.0, "ask_size": 57.0, "iv": 0.3048, "open_interest": 259.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.0047, "vega": 0.8285, "theta": -0.0555, "rho": 0.4761, "theo": 11.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-04T12:52:16", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "FDX270617P00370000", "bid": 66.75, "bid_size": 15.0, "ask": 68.85, "ask_size": 21.0, "iv": 0.303, "open_interest": 32.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0054, "vega": 0.7197, "theta": -0.0597, "rho": -0.8881, "theo": 67.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.5, "last_trade_time": "2026-08-20T11:14:00", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "FDX270617C00380000", "bid": 8.1, "bid_size": 44.0, "ask": 11.6, "ask_size": 56.0, "iv": 0.3037, "open_interest": 62.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0044, "vega": 0.775, "theta": -0.0518, "rho": 0.4168, "theo": 9.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-30T10:16:53", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "FDX270617P00380000", "bid": 74.8, "bid_size": 29.0, "ask": 77.1, "ask_size": 5.0, "iv": 0.3001, "open_interest": 29.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.005, "vega": 0.6443, "theta": -0.0546, "rho": -0.8439, "theo": 76.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.05, "last_trade_time": "2026-08-20T11:14:00", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "FDX270617C00390000", "bid": 7.35, "bid_size": 6.0, "ask": 9.75, "ask_size": 52.0, "iv": 0.3086, "open_interest": 13.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0041, "vega": 0.7184, "theta": -0.0478, "rho": 0.3634, "theo": 8.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-13T15:09:11", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FDX270617P00390000", "bid": 83.1, "bid_size": 16.0, "ask": 86.25, "ask_size": 16.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0046, "vega": 0.5557, "theta": -0.0485, "rho": -0.7928, "theo": 84.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.75, "last_trade_time": "2026-05-29T15:39:44", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "FDX270617C00400000", "bid": 5.95, "bid_size": 13.0, "ask": 8.85, "ask_size": 57.0, "iv": 0.3128, "open_interest": 26.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0038, "vega": 0.6595, "theta": -0.0438, "rho": 0.315, "theo": 6.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-10-30T12:08:33", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FDX270617P00400000", "bid": 92.4, "bid_size": 16.0, "ask": 95.7, "ask_size": 16.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0042, "vega": 0.461, "theta": -0.0426, "rho": -0.7303, "theo": 93.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0749969482422}, {"option": "FDX270617C00410000", "bid": 4.75, "bid_size": 19.0, "ask": 7.4, "ask_size": 51.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0034, "vega": 0.601, "theta": -0.0398, "rho": 0.2717, "theo": 5.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-16T12:28:21", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "FDX270617P00410000", "bid": 101.3, "bid_size": 16.0, "ask": 104.5, "ask_size": 16.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0042, "vega": 0.3764, "theta": -0.0376, "rho": -0.6275, "theo": 102.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-05-18T10:05:16", "percent_change": 0.0, "prev_day_close": 102.174999237061}, {"option": "FDX270617C00420000", "bid": 3.85, "bid_size": 16.0, "ask": 5.15, "ask_size": 21.0, "iv": 0.3011, "open_interest": 2.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0031, "vega": 0.5441, "theta": -0.0359, "rho": 0.2339, "theo": 4.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T12:31:00", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDX270617P00420000", "bid": 110.75, "bid_size": 16.0, "ask": 114.0, "ask_size": 16.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.004, "vega": 0.2731, "theta": -0.0394, "rho": -0.4705, "theo": 112.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-06-05T09:30:05", "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "FDX270617C00430000", "bid": 3.15, "bid_size": 16.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0028, "vega": 0.4895, "theta": -0.0323, "rho": 0.2004, "theo": 3.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.98, "last_trade_time": "2026-05-04T12:11:27", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "FDX270617P00430000", "bid": 120.45, "bid_size": 16.0, "ask": 123.9, "ask_size": 16.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0032, "vega": 0.1447, "theta": -0.0477, "rho": -0.2273, "theo": 122.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-05-27T14:02:37", "percent_change": 0.0, "prev_day_close": 121.325000762939}, {"option": "FDX270617C00440000", "bid": 2.56, "bid_size": 23.0, "ask": 4.2, "ask_size": 83.0, "iv": 0.3098, "open_interest": 4.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0024, "vega": 0.4389, "theta": -0.0289, "rho": 0.1719, "theo": 3.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-02T11:52:34", "percent_change": 0.0, "prev_day_close": 3.37999987602234}, {"option": "FDX270617P00440000", "bid": 130.1, "bid_size": 16.0, "ask": 134.0, "ask_size": 16.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0021, "vega": 0.0816, "theta": -0.0329, "rho": -0.1358, "theo": 131.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "FDX270617C00450000", "bid": 2.03, "bid_size": 45.0, "ask": 2.79, "ask_size": 51.0, "iv": 0.2999, "open_interest": 11.0, "volume": 1.0, "delta": 0.0886, "gamma": 0.0022, "vega": 0.3917, "theta": -0.0258, "rho": 0.1469, "theo": 2.66, "change": -1.615, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T15:28:22", "percent_change": -39.6319, "prev_day_close": 2.50999999046326}, {"option": "FDX270617P00450000", "bid": 140.4, "bid_size": 20.0, "ask": 143.8, "ask_size": 20.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0009, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 141.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "FDX270617C00460000", "bid": 1.73, "bid_size": 15.0, "ask": 2.96, "ask_size": 77.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0019, "vega": 0.349, "theta": -0.0229, "rho": 0.1259, "theo": 2.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-02-12T14:22:56", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "FDX270617P00460000", "bid": 150.4, "bid_size": 20.0, "ask": 153.8, "ask_size": 20.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 151.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "FDX270617C00470000", "bid": 1.25, "bid_size": 23.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.3101, "open_interest": 5.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0017, "vega": 0.3102, "theta": -0.0204, "rho": 0.1077, "theo": 1.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.57, "last_trade_time": "2026-06-25T12:42:16", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "FDX270617P00470000", "bid": 160.4, "bid_size": 16.0, "ask": 163.85, "ask_size": 16.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 161.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.3, "last_trade_time": "2026-06-09T14:56:19", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "FDX270617C00480000", "bid": 0.97, "bid_size": 25.0, "ask": 2.11, "ask_size": 28.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0015, "vega": 0.2754, "theta": -0.0181, "rho": 0.0924, "theo": 1.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T14:24:56", "percent_change": 0.0, "prev_day_close": 1.63999992609024}, {"option": "FDX270617P00480000", "bid": 170.4, "bid_size": 16.0, "ask": 173.55, "ask_size": 16.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 171.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "FDX270617C00490000", "bid": 0.75, "bid_size": 25.0, "ask": 1.79, "ask_size": 25.0, "iv": 0.311, "open_interest": 16.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0013, "vega": 0.2446, "theta": -0.0161, "rho": 0.0793, "theo": 1.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T14:13:24", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "FDX270617P00490000", "bid": 180.4, "bid_size": 16.0, "ask": 183.7, "ask_size": 16.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 181.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "FDX270617C00500000", "bid": 0.62, "bid_size": 25.0, "ask": 1.53, "ask_size": 25.0, "iv": 0.3134, "open_interest": 14.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0012, "vega": 0.2165, "theta": -0.0143, "rho": 0.0681, "theo": 1.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-26T14:05:24", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FDX270617P00500000", "bid": 190.4, "bid_size": 16.0, "ask": 193.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 191.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.54, "last_trade_time": "2026-05-26T10:04:58", "percent_change": 0.0, "prev_day_close": 191.25}, {"option": "FDX270917C00150000", "bid": 159.5, "bid_size": 20.0, "ask": 163.5, "ask_size": 20.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.1193, "theta": 0.0, "rho": 1.1747, "theo": 162.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "FDX270917P00150000", "bid": 0.59, "bid_size": 6.0, "ask": 1.14, "ask_size": 7.0, "iv": 0.4222, "open_interest": 11.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.1229, "theta": -0.0077, "rho": -0.0502, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-25T10:23:58", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "FDX270917C00155000", "bid": 155.0, "bid_size": 29.0, "ask": 159.0, "ask_size": 30.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0004, "vega": 0.1304, "theta": 0.0, "rho": 1.2089, "theo": 157.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "FDX270917P00155000", "bid": 0.19, "bid_size": 48.0, "ask": 1.29, "ask_size": 35.0, "iv": 0.3949, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0004, "vega": 0.1389, "theta": -0.0086, "rho": -0.0581, "theo": 0.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:33:56", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "FDX270917C00160000", "bid": 150.5, "bid_size": 29.0, "ask": 154.0, "ask_size": 30.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0004, "vega": 0.1467, "theta": 0.0, "rho": 1.2436, "theo": 152.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.849998474121}, {"option": "FDX270917P00160000", "bid": 0.96, "bid_size": 16.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.4043, "open_interest": 61.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0005, "vega": 0.1575, "theta": -0.0096, "rho": -0.0669, "theo": 1.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-13T15:42:06", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "FDX270917C00165000", "bid": 145.65, "bid_size": 29.0, "ask": 149.5, "ask_size": 31.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0005, "vega": 0.1717, "theta": 0.0, "rho": 1.2695, "theo": 148.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "FDX270917P00165000", "bid": 1.0, "bid_size": 24.0, "ask": 1.68, "ask_size": 16.0, "iv": 0.4038, "open_interest": 1.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0005, "vega": 0.1761, "theta": -0.0106, "rho": -0.0769, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T10:02:10", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "FDX270917C00170000", "bid": 140.9, "bid_size": 29.0, "ask": 145.0, "ask_size": 30.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.187, "theta": -0.0008, "rho": 1.3005, "theo": 143.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "FDX270917P00170000", "bid": 1.15, "bid_size": 24.0, "ask": 1.89, "ask_size": 16.0, "iv": 0.3971, "open_interest": 5.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0006, "vega": 0.1967, "theta": -0.0117, "rho": -0.0879, "theo": 1.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "FDX270917C00175000", "bid": 136.5, "bid_size": 29.0, "ask": 140.5, "ask_size": 30.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0007, "vega": 0.2054, "theta": -0.0024, "rho": 1.3324, "theo": 138.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "FDX270917P00175000", "bid": 1.35, "bid_size": 28.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0007, "vega": 0.22, "theta": -0.0129, "rho": -0.0999, "theo": 1.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-23T13:37:48", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "FDX270917C00180000", "bid": 132.0, "bid_size": 30.0, "ask": 136.0, "ask_size": 30.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0008, "vega": 0.2394, "theta": -0.004, "rho": 1.3529, "theo": 134.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "FDX270917P00180000", "bid": 1.5, "bid_size": 25.0, "ask": 2.42, "ask_size": 16.0, "iv": 0.3853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0008, "vega": 0.244, "theta": -0.0142, "rho": -0.1141, "theo": 1.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-23T13:36:10", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "FDX270917C00185000", "bid": 127.3, "bid_size": 29.0, "ask": 131.5, "ask_size": 30.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0008, "vega": 0.2596, "theta": -0.0057, "rho": 1.3797, "theo": 129.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "FDX270917P00185000", "bid": 1.74, "bid_size": 28.0, "ask": 2.72, "ask_size": 17.0, "iv": 0.3799, "open_interest": 2.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0009, "vega": 0.2698, "theta": -0.0156, "rho": -0.1292, "theo": 2.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-23T13:35:30", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "FDX270917C00190000", "bid": 122.8, "bid_size": 29.0, "ask": 127.0, "ask_size": 30.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.001, "vega": 0.2804, "theta": -0.0074, "rho": 1.4078, "theo": 125.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "FDX270917P00190000", "bid": 2.13, "bid_size": 28.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.3758, "open_interest": 17.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.001, "vega": 0.2991, "theta": -0.017, "rho": -0.1459, "theo": 2.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-07T12:51:30", "percent_change": 0.0, "prev_day_close": 2.56500005722046}, {"option": "FDX270917C00195000", "bid": 118.5, "bid_size": 23.0, "ask": 122.5, "ask_size": 30.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0011, "vega": 0.3235, "theta": -0.0093, "rho": 1.4214, "theo": 120.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "FDX270917P00195000", "bid": 2.36, "bid_size": 25.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3715, "open_interest": 46.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0011, "vega": 0.3289, "theta": -0.0186, "rho": -0.1656, "theo": 2.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-09T11:26:10", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "FDX270917C00200000", "bid": 114.0, "bid_size": 24.0, "ask": 118.0, "ask_size": 31.0, "iv": 0.3495, "open_interest": 21.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0012, "vega": 0.3488, "theta": -0.0112, "rho": 1.4428, "theo": 116.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.99, "last_trade_time": "2026-10-07T11:21:02", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "FDX270917P00200000", "bid": 2.71, "bid_size": 28.0, "ask": 3.85, "ask_size": 7.0, "iv": 0.3657, "open_interest": 8.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0012, "vega": 0.3602, "theta": -0.0202, "rho": -0.1856, "theo": 3.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-24T10:03:18", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "FDX270917C00210000", "bid": 105.5, "bid_size": 27.0, "ask": 109.5, "ask_size": 30.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0014, "vega": 0.4236, "theta": -0.0153, "rho": 1.4712, "theo": 107.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "FDX270917P00210000", "bid": 3.5, "bid_size": 50.0, "ask": 5.1, "ask_size": 37.0, "iv": 0.3596, "open_interest": 4.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0015, "vega": 0.4302, "theta": -0.0237, "rho": -0.2336, "theo": 4.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T12:48:34", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FDX270917C00220000", "bid": 97.05, "bid_size": 22.0, "ask": 101.0, "ask_size": 22.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0017, "vega": 0.4798, "theta": -0.0197, "rho": 1.5034, "theo": 99.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7750015258789}, {"option": "FDX270917P00220000", "bid": 4.35, "bid_size": 75.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.3482, "open_interest": 11.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0018, "vega": 0.5055, "theta": -0.0275, "rho": -0.2889, "theo": 5.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-04T13:28:07", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "FDX270917C00230000", "bid": 89.0, "bid_size": 38.0, "ask": 93.0, "ask_size": 48.0, "iv": 0.3415, "open_interest": 2.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0021, "vega": 0.5706, "theta": -0.0242, "rho": 1.5057, "theo": 91.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.75, "last_trade_time": "2026-10-05T10:51:37", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "FDX270917P00230000", "bid": 6.0, "bid_size": 81.0, "ask": 8.8, "ask_size": 98.0, "iv": 0.3538, "open_interest": 16.0, "volume": 3.0, "delta": -0.1249, "gamma": 0.0021, "vega": 0.5849, "theta": -0.0314, "rho": -0.3527, "theo": 6.8603, "change": 1.29, "open": 7.09, "high": 7.09, "low": 7.09, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-06T13:19:41", "percent_change": 22.2414, "prev_day_close": 6.90000009536743}, {"option": "FDX270917C00240000", "bid": 81.0, "bid_size": 39.0, "ask": 85.0, "ask_size": 44.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0024, "vega": 0.659, "theta": -0.0288, "rho": 1.5004, "theo": 83.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "FDX270917P00240000", "bid": 7.55, "bid_size": 83.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.3398, "open_interest": 3.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0025, "vega": 0.6686, "theta": -0.0355, "rho": -0.4272, "theo": 8.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-29T15:33:02", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "FDX270917C00250000", "bid": 73.5, "bid_size": 29.0, "ask": 77.5, "ask_size": 31.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0027, "vega": 0.7225, "theta": -0.0334, "rho": 1.5034, "theo": 75.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "FDX270917P00250000", "bid": 9.45, "bid_size": 49.0, "ask": 12.45, "ask_size": 38.0, "iv": 0.337, "open_interest": 3.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0028, "vega": 0.7505, "theta": -0.0396, "rho": -0.5061, "theo": 10.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T09:56:37", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "FDX270917C00260000", "bid": 66.45, "bid_size": 31.0, "ask": 70.5, "ask_size": 32.0, "iv": 0.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0031, "vega": 0.8151, "theta": -0.0378, "rho": 1.467, "theo": 68.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.96, "last_trade_time": "2026-10-30T13:03:45", "percent_change": 0.0, "prev_day_close": 69.2249984741211}, {"option": "FDX270917P00260000", "bid": 11.9, "bid_size": 55.0, "ask": 14.75, "ask_size": 15.0, "iv": 0.3308, "open_interest": 135.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0032, "vega": 0.8301, "theta": -0.0435, "rho": -0.5941, "theo": 13.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T12:05:37", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "FDX270917C00270000", "bid": 60.0, "bid_size": 32.0, "ask": 63.5, "ask_size": 20.0, "iv": 0.3264, "open_interest": 1.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0034, "vega": 0.8949, "theta": -0.0418, "rho": 1.4264, "theo": 61.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-10-30T10:12:29", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "FDX270917P00270000", "bid": 14.55, "bid_size": 56.0, "ask": 18.1, "ask_size": 33.0, "iv": 0.3278, "open_interest": 29.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0036, "vega": 0.9058, "theta": -0.0472, "rho": -0.6869, "theo": 16.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "FDX270917C00280000", "bid": 54.3, "bid_size": 23.0, "ask": 57.25, "ask_size": 36.0, "iv": 0.3272, "open_interest": 101.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0037, "vega": 0.9501, "theta": -0.0454, "rho": 1.3992, "theo": 55.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.77, "last_trade_time": "2026-11-04T12:42:18", "percent_change": 0.0, "prev_day_close": 55.7749996185303}, {"option": "FDX270917P00280000", "bid": 18.0, "bid_size": 52.0, "ask": 22.0, "ask_size": 45.0, "iv": 0.3275, "open_interest": 10.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0039, "vega": 0.9704, "theta": -0.0505, "rho": -0.7809, "theo": 19.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-26T11:15:35", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "FDX270917C00290000", "bid": 47.6, "bid_size": 34.0, "ask": 51.5, "ask_size": 42.0, "iv": 0.3209, "open_interest": 5.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.004, "vega": 1.0164, "theta": -0.0485, "rho": 1.3304, "theo": 49.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-29T14:06:38", "percent_change": 0.0, "prev_day_close": 50.3250007629394}, {"option": "FDX270917P00290000", "bid": 21.5, "bid_size": 52.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.3186, "open_interest": 13.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0042, "vega": 1.026, "theta": -0.0533, "rho": -0.8771, "theo": 23.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-02T15:34:24", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FDX270917C00300000", "bid": 42.1, "bid_size": 73.0, "ask": 46.0, "ask_size": 81.0, "iv": 0.3182, "open_interest": 28.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0042, "vega": 1.0645, "theta": -0.051, "rho": 1.2647, "theo": 44.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-11-05T15:46:03", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "FDX270917P00300000", "bid": 26.0, "bid_size": 50.0, "ask": 29.5, "ask_size": 16.0, "iv": 0.3179, "open_interest": 13.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0044, "vega": 1.0692, "theta": -0.0555, "rho": -0.9709, "theo": 27.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-10-26T11:23:22", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "FDX270917C00310000", "bid": 37.35, "bid_size": 34.0, "ask": 41.5, "ask_size": 52.0, "iv": 0.3196, "open_interest": 4.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0043, "vega": 1.0957, "theta": -0.0527, "rho": 1.2109, "theo": 39.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-27T10:15:58", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "FDX270917P00310000", "bid": 31.0, "bid_size": 47.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0046, "vega": 1.0967, "theta": -0.0572, "rho": -1.0499, "theo": 32.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "FDX270917C00320000", "bid": 32.85, "bid_size": 31.0, "ask": 36.45, "ask_size": 53.0, "iv": 0.3159, "open_interest": 45.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0044, "vega": 1.1187, "theta": -0.0538, "rho": 1.1272, "theo": 34.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-03T12:48:01", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "FDX270917P00320000", "bid": 36.0, "bid_size": 51.0, "ask": 40.3, "ask_size": 41.0, "iv": 0.3167, "open_interest": 40.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0048, "vega": 1.1108, "theta": -0.0582, "rho": -1.137, "theo": 38.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-03T12:48:01", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "FDX270917C00330000", "bid": 29.2, "bid_size": 24.0, "ask": 32.5, "ask_size": 52.0, "iv": 0.3175, "open_interest": 3.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0045, "vega": 1.1286, "theta": -0.0543, "rho": 1.0707, "theo": 30.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.66, "last_trade_time": "2026-10-30T11:02:52", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "FDX270917P00330000", "bid": 42.0, "bid_size": 47.0, "ask": 45.1, "ask_size": 7.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0049, "vega": 1.1084, "theta": -0.0587, "rho": -1.1966, "theo": 43.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "FDX270917C00340000", "bid": 24.9, "bid_size": 34.0, "ask": 29.0, "ask_size": 54.0, "iv": 0.3145, "open_interest": 15.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0045, "vega": 1.1241, "theta": -0.0541, "rho": 0.9807, "theo": 26.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-10-26T11:17:52", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "FDX270917P00340000", "bid": 48.0, "bid_size": 49.0, "ask": 52.25, "ask_size": 38.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.005, "vega": 1.091, "theta": -0.0587, "rho": -1.2465, "theo": 50.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "FDX270917C00350000", "bid": 21.5, "bid_size": 34.0, "ask": 25.45, "ask_size": 59.0, "iv": 0.3123, "open_interest": 29.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0045, "vega": 1.1079, "theta": -0.0534, "rho": 0.9012, "theo": 23.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-04T15:42:32", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "FDX270917P00350000", "bid": 54.5, "bid_size": 45.0, "ask": 58.7, "ask_size": 35.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0051, "vega": 1.0573, "theta": -0.0582, "rho": -1.2822, "theo": 56.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "FDX270917C00360000", "bid": 18.5, "bid_size": 35.0, "ask": 22.5, "ask_size": 54.0, "iv": 0.3113, "open_interest": 4.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0044, "vega": 1.0863, "theta": -0.0521, "rho": 0.8346, "theo": 20.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-10-09T11:29:03", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "FDX270917P00360000", "bid": 61.5, "bid_size": 46.0, "ask": 65.3, "ask_size": 26.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0051, "vega": 1.0103, "theta": -0.0574, "rho": -1.2709, "theo": 63.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "FDX270917C00370000", "bid": 16.25, "bid_size": 26.0, "ask": 19.7, "ask_size": 53.0, "iv": 0.3118, "open_interest": 1.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0042, "vega": 1.0495, "theta": -0.0505, "rho": 0.7554, "theo": 17.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-09-10T14:30:53", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "FDX270917P00370000", "bid": 69.0, "bid_size": 45.0, "ask": 72.55, "ask_size": 23.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.005, "vega": 0.9498, "theta": -0.0559, "rho": -1.2596, "theo": 71.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7750015258789}, {"option": "FDX270917C00380000", "bid": 13.5, "bid_size": 35.0, "ask": 17.45, "ask_size": 52.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0041, "vega": 1.0145, "theta": -0.0484, "rho": 0.6956, "theo": 15.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-27T13:10:45", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "FDX270917P00380000", "bid": 77.0, "bid_size": 40.0, "ask": 80.4, "ask_size": 26.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0049, "vega": 0.8722, "theta": -0.0538, "rho": -1.2198, "theo": 79.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "FDX270917C00390000", "bid": 11.3, "bid_size": 42.0, "ask": 15.1, "ask_size": 53.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0039, "vega": 0.9632, "theta": -0.0462, "rho": 0.6218, "theo": 13.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "FDX270917P00390000", "bid": 85.0, "bid_size": 44.0, "ask": 88.5, "ask_size": 21.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0047, "vega": 0.7924, "theta": -0.0508, "rho": -1.1703, "theo": 87.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "FDX270917C00400000", "bid": 9.7, "bid_size": 96.0, "ask": 13.0, "ask_size": 104.0, "iv": 0.3057, "open_interest": 35.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0037, "vega": 0.9194, "theta": -0.0437, "rho": 0.5687, "theo": 11.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T09:41:41", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FDX270917P00400000", "bid": 93.5, "bid_size": 28.0, "ask": 97.0, "ask_size": 22.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0044, "vega": 0.7009, "theta": -0.047, "rho": -1.1028, "theo": 95.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "FDX270917C00410000", "bid": 8.1, "bid_size": 48.0, "ask": 12.0, "ask_size": 54.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0035, "vega": 0.8609, "theta": -0.0411, "rho": 0.5041, "theo": 10.0376, "change": 0.0, "open": 0.0, "high": 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": "FDX270917P00410000", "bid": 102.5, "bid_size": 30.0, "ask": 106.5, "ask_size": 30.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0042, "vega": 0.6119, "theta": -0.0423, "rho": -1.019, "theo": 104.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "FDX270917C00420000", "bid": 6.8, "bid_size": 50.0, "ask": 9.9, "ask_size": 51.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0033, "vega": 0.8121, "theta": -0.0385, "rho": 0.4574, "theo": 8.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.87499976158142}, {"option": "FDX270917P00420000", "bid": 111.5, "bid_size": 30.0, "ask": 115.5, "ask_size": 30.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.004, "vega": 0.5125, "theta": -0.0378, "rho": -0.9079, "theo": 113.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "FDX270917C00430000", "bid": 6.05, "bid_size": 38.0, "ask": 9.5, "ask_size": 51.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.003, "vega": 0.7532, "theta": -0.0359, "rho": 0.4041, "theo": 7.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FDX270917P00430000", "bid": 120.5, "bid_size": 43.0, "ask": 125.0, "ask_size": 29.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.004, "vega": 0.4325, "theta": -0.0339, "rho": -0.7424, "theo": 122.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "FDX270917C00440000", "bid": 5.35, "bid_size": 34.0, "ask": 8.45, "ask_size": 53.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0028, "vega": 0.7029, "theta": -0.0333, "rho": 0.3634, "theo": 6.4923, "change": 0.0, "open": 0.0, "high": 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": "FDX270917P00440000", "bid": 130.0, "bid_size": 40.0, "ask": 134.0, "ask_size": 25.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0037, "vega": 0.3031, "theta": -0.0373, "rho": -0.5676, "theo": 132.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "FDX270917C00450000", "bid": 4.55, "bid_size": 36.0, "ask": 7.1, "ask_size": 59.0, "iv": 0.3124, "open_interest": 73.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0026, "vega": 0.6491, "theta": -0.0308, "rho": 0.3216, "theo": 5.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-25T14:45:34", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "FDX270917P00450000", "bid": 140.0, "bid_size": 27.0, "ask": 144.0, "ask_size": 21.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0033, "vega": 0.205, "theta": -0.0466, "rho": -0.3199, "theo": 142.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "FDX270917C00460000", "bid": 3.45, "bid_size": 51.0, "ask": 6.15, "ask_size": 49.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0024, "vega": 0.5999, "theta": -0.0284, "rho": 0.2871, "theo": 4.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FDX270917P00460000", "bid": 149.5, "bid_size": 2.0, "ask": 154.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0024, "vega": 0.0976, "theta": -0.0283, "rho": -0.1198, "theo": 151.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "FDX270917C00470000", "bid": 3.45, "bid_size": 16.0, "ask": 5.55, "ask_size": 27.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0022, "vega": 0.5579, "theta": -0.0262, "rho": 0.2549, "theo": 4.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "FDX270917P00470000", "bid": 160.0, "bid_size": 16.0, "ask": 163.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.001, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 161.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "FDX270917C00480000", "bid": 2.9, "bid_size": 20.0, "ask": 4.15, "ask_size": 35.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.002, "vega": 0.5075, "theta": -0.0241, "rho": 0.2269, "theo": 3.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "FDX270917P00480000", "bid": 170.0, "bid_size": 16.0, "ask": 174.0, "ask_size": 16.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 171.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "FDX270917C00490000", "bid": 2.55, "bid_size": 13.0, "ask": 4.15, "ask_size": 25.0, "iv": 0.3155, "open_interest": 5.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0018, "vega": 0.468, "theta": -0.0221, "rho": 0.2036, "theo": 3.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-24T09:30:07", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FDX270917P00490000", "bid": 180.0, "bid_size": 16.0, "ask": 184.0, "ask_size": 16.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 181.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.074996948242}, {"option": "FDX270917C00500000", "bid": 2.15, "bid_size": 16.0, "ask": 3.55, "ask_size": 28.0, "iv": 0.3147, "open_interest": 8.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0017, "vega": 0.4293, "theta": -0.0203, "rho": 0.1798, "theo": 2.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-28T15:55:06", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "FDX270917P00500000", "bid": 190.0, "bid_size": 16.0, "ask": 193.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 191.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "FDX271217C00155000", "bid": 156.0, "bid_size": 29.0, "ask": 160.5, "ask_size": 29.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0005, "vega": 0.2034, "theta": 0.0, "rho": 1.5205, "theo": 158.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "FDX271217P00155000", "bid": 1.32, "bid_size": 46.0, "ask": 2.08, "ask_size": 31.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0005, "vega": 0.216, "theta": -0.0102, "rho": -0.1117, "theo": 1.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "FDX271217C00160000", "bid": 152.0, "bid_size": 26.0, "ask": 156.0, "ask_size": 29.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0006, "vega": 0.23, "theta": 0.0, "rho": 1.5627, "theo": 154.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "FDX271217P00160000", "bid": 1.52, "bid_size": 47.0, "ask": 2.33, "ask_size": 53.0, "iv": 0.4024, "open_interest": 3.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0006, "vega": 0.2408, "theta": -0.0112, "rho": -0.1279, "theo": 1.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:18:57", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FDX271217C00165000", "bid": 147.5, "bid_size": 26.0, "ask": 151.5, "ask_size": 29.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0006, "vega": 0.2585, "theta": 0.0, "rho": 1.5895, "theo": 149.8798, "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": 150.0}, {"option": "FDX271217P00165000", "bid": 1.75, "bid_size": 45.0, "ask": 2.62, "ask_size": 31.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0006, "vega": 0.2641, "theta": -0.0122, "rho": -0.1429, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "FDX271217C00170000", "bid": 143.0, "bid_size": 26.0, "ask": 147.0, "ask_size": 28.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0007, "vega": 0.2786, "theta": 0.0, "rho": 1.6258, "theo": 145.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "FDX271217P00170000", "bid": 2.02, "bid_size": 48.0, "ask": 2.92, "ask_size": 25.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0007, "vega": 0.2905, "theta": -0.0133, "rho": -0.1598, "theo": 2.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "FDX271217C00175000", "bid": 138.5, "bid_size": 22.0, "ask": 142.5, "ask_size": 29.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0008, "vega": 0.2987, "theta": 0.0, "rho": 1.6634, "theo": 140.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.025001525879}, {"option": "FDX271217P00175000", "bid": 2.31, "bid_size": 47.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0008, "vega": 0.319, "theta": -0.0144, "rho": -0.179, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "FDX271217C00180000", "bid": 134.0, "bid_size": 19.0, "ask": 138.0, "ask_size": 20.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0008, "vega": 0.3428, "theta": 0.0, "rho": 1.6846, "theo": 136.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "FDX271217P00180000", "bid": 2.63, "bid_size": 46.0, "ask": 3.65, "ask_size": 19.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0009, "vega": 0.3486, "theta": -0.0156, "rho": -0.2009, "theo": 3.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14000010490418}, {"option": "FDX271217C00185000", "bid": 129.5, "bid_size": 28.0, "ask": 134.0, "ask_size": 24.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0009, "vega": 0.369, "theta": 0.0, "rho": 1.7143, "theo": 132.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "FDX271217P00185000", "bid": 3.0, "bid_size": 46.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.001, "vega": 0.3794, "theta": -0.0168, "rho": -0.2224, "theo": 3.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FDX271217C00190000", "bid": 125.5, "bid_size": 28.0, "ask": 129.5, "ask_size": 24.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.001, "vega": 0.392, "theta": -0.001, "rho": 1.7456, "theo": 127.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "FDX271217P00190000", "bid": 3.4, "bid_size": 50.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0011, "vega": 0.4118, "theta": -0.0181, "rho": -0.247, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FDX271217C00195000", "bid": 121.5, "bid_size": 27.0, "ask": 125.0, "ask_size": 24.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0011, "vega": 0.4409, "theta": -0.003, "rho": 1.7787, "theo": 123.5761, "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": 123.775001525879}, {"option": "FDX271217P00195000", "bid": 3.8, "bid_size": 44.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0012, "vega": 0.448, "theta": -0.0194, "rho": -0.2762, "theo": 4.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "FDX271217C00200000", "bid": 117.0, "bid_size": 27.0, "ask": 121.0, "ask_size": 25.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0012, "vega": 0.4733, "theta": -0.0049, "rho": 1.7829, "theo": 119.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "FDX271217P00200000", "bid": 4.0, "bid_size": 45.0, "ask": 5.65, "ask_size": 14.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0013, "vega": 0.4832, "theta": -0.0208, "rho": -0.303, "theo": 4.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "FDX271217C00210000", "bid": 108.5, "bid_size": 28.0, "ask": 113.0, "ask_size": 29.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0015, "vega": 0.5386, "theta": -0.0089, "rho": 1.8319, "theo": 111.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "FDX271217P00210000", "bid": 5.05, "bid_size": 49.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0015, "vega": 0.5595, "theta": -0.0237, "rho": -0.3674, "theo": 6.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "FDX271217C00220000", "bid": 100.65, "bid_size": 29.0, "ask": 105.0, "ask_size": 29.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0017, "vega": 0.6225, "theta": -0.013, "rho": 1.8418, "theo": 102.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.325000762939}, {"option": "FDX271217P00220000", "bid": 6.95, "bid_size": 47.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0018, "vega": 0.6384, "theta": -0.0266, "rho": -0.4395, "theo": 7.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "FDX271217C00230000", "bid": 93.0, "bid_size": 62.0, "ask": 97.0, "ask_size": 49.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.002, "vega": 0.7112, "theta": -0.0172, "rho": 1.8479, "theo": 95.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "FDX271217P00230000", "bid": 8.1, "bid_size": 73.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0021, "vega": 0.7231, "theta": -0.0297, "rho": -0.5234, "theo": 9.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FDX271217C00240000", "bid": 85.3, "bid_size": 44.0, "ask": 89.5, "ask_size": 39.0, "iv": 0.3376, "open_interest": 0.0, "volume": 1.0, "delta": 0.8415, "gamma": 0.0022, "vega": 0.7808, "theta": -0.0213, "rho": 1.8573, "theo": 87.6523, "change": -7.45, "open": 88.2, "high": 88.2, "low": 88.2, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-11-06T15:38:45", "percent_change": -7.78882, "prev_day_close": 88.1500015258789}, {"option": "FDX271217P00240000", "bid": 10.1, "bid_size": 80.0, "ask": 13.55, "ask_size": 79.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0024, "vega": 0.8038, "theta": -0.0328, "rho": -0.6116, "theo": 11.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "FDX271217C00250000", "bid": 79.2, "bid_size": 33.0, "ask": 82.5, "ask_size": 39.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0025, "vega": 0.8732, "theta": -0.0253, "rho": 1.8328, "theo": 80.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "FDX271217P00250000", "bid": 12.35, "bid_size": 81.0, "ask": 16.15, "ask_size": 82.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0026, "vega": 0.8882, "theta": -0.0357, "rho": -0.708, "theo": 13.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "FDX271217C00260000", "bid": 71.55, "bid_size": 31.0, "ask": 75.5, "ask_size": 29.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0028, "vega": 0.9355, "theta": -0.0291, "rho": 1.8288, "theo": 73.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2750015258789}, {"option": "FDX271217P00260000", "bid": 15.05, "bid_size": 52.0, "ask": 18.35, "ask_size": 29.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0029, "vega": 0.9648, "theta": -0.0385, "rho": -0.8102, "theo": 16.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "FDX271217C00270000", "bid": 65.25, "bid_size": 30.0, "ask": 69.5, "ask_size": 41.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.003, "vega": 1.022, "theta": -0.0326, "rho": 1.773, "theo": 67.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "FDX271217P00270000", "bid": 18.0, "bid_size": 50.0, "ask": 21.15, "ask_size": 5.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0032, "vega": 1.0381, "theta": -0.0411, "rho": -0.9164, "theo": 19.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "FDX271217C00280000", "bid": 59.9, "bid_size": 61.0, "ask": 63.0, "ask_size": 60.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0033, "vega": 1.0906, "theta": -0.0358, "rho": 1.7225, "theo": 61.0836, "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": 61.4750003814697}, {"option": "FDX271217P00280000", "bid": 21.5, "bid_size": 96.0, "ask": 24.8, "ask_size": 34.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0035, "vega": 1.1047, "theta": -0.0434, "rho": -1.03, "theo": 23.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "FDX271217C00290000", "bid": 53.6, "bid_size": 62.0, "ask": 57.5, "ask_size": 68.0, "iv": 0.325, "open_interest": 0.0, "volume": 2.0, "delta": 0.6826, "gamma": 0.0035, "vega": 1.1436, "theta": -0.0385, "rho": 1.675, "theo": 55.4051, "change": -6.25, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-06T15:35:32", "percent_change": -10.0402, "prev_day_close": 56.2999992370606}, {"option": "FDX271217P00290000", "bid": 25.5, "bid_size": 91.0, "ask": 28.8, "ask_size": 37.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.3367, "gamma": 0.0037, "vega": 1.1567, "theta": -0.0454, "rho": -1.1334, "theo": 27.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "FDX271217C00300000", "bid": 47.9, "bid_size": 64.0, "ask": 52.0, "ask_size": 70.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0036, "vega": 1.1941, "theta": -0.0408, "rho": 1.6037, "theo": 50.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "FDX271217P00300000", "bid": 30.0, "bid_size": 88.0, "ask": 33.55, "ask_size": 57.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0039, "vega": 1.2008, "theta": -0.0469, "rho": -1.237, "theo": 31.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "FDX271217C00310000", "bid": 43.45, "bid_size": 58.0, "ask": 47.5, "ask_size": 76.0, "iv": 0.3218, "open_interest": 1.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.0038, "vega": 1.2285, "theta": -0.0426, "rho": 1.5468, "theo": 45.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-11-05T15:46:03", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "FDX271217P00310000", "bid": 34.5, "bid_size": 50.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0041, "vega": 1.2308, "theta": -0.048, "rho": -1.3277, "theo": 36.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "FDX271217C00320000", "bid": 38.7, "bid_size": 34.0, "ask": 42.75, "ask_size": 46.0, "iv": 0.3183, "open_interest": 1.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.0039, "vega": 1.2561, "theta": -0.044, "rho": 1.4602, "theo": 40.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.24, "last_trade_time": "2026-11-04T15:04:31", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "FDX271217P00320000", "bid": 40.0, "bid_size": 49.0, "ask": 43.2, "ask_size": 12.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0043, "vega": 1.2476, "theta": -0.0487, "rho": -1.4177, "theo": 41.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "FDX271217C00330000", "bid": 35.0, "bid_size": 25.0, "ask": 38.5, "ask_size": 50.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.004, "vega": 1.2714, "theta": -0.0449, "rho": 1.3973, "theo": 36.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "FDX271217P00330000", "bid": 45.5, "bid_size": 47.0, "ask": 49.6, "ask_size": 34.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4989, "gamma": 0.0044, "vega": 1.2524, "theta": -0.0491, "rho": -1.4959, "theo": 47.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "FDX271217C00340000", "bid": 31.45, "bid_size": 36.0, "ask": 34.5, "ask_size": 86.0, "iv": 0.3171, "open_interest": 1.0, "volume": 0.0, "delta": 0.499, "gamma": 0.004, "vega": 1.2749, "theta": -0.0453, "rho": 1.3028, "theo": 32.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.52, "last_trade_time": "2026-11-04T13:48:00", "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "FDX271217P00340000", "bid": 51.5, "bid_size": 81.0, "ask": 54.7, "ask_size": 14.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0045, "vega": 1.2388, "theta": -0.049, "rho": -1.5536, "theo": 53.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "FDX271217C00350000", "bid": 27.0, "bid_size": 75.0, "ask": 31.5, "ask_size": 91.0, "iv": 0.3139, "open_interest": 0.0, "volume": 1.0, "delta": 0.4634, "gamma": 0.004, "vega": 1.2721, "theta": -0.0453, "rho": 1.2362, "theo": 29.1118, "change": -3.8, "open": 30.4, "high": 30.4, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-06T09:44:22", "percent_change": -11.1111, "prev_day_close": 29.75}, {"option": "FDX271217P00350000", "bid": 58.0, "bid_size": 75.0, "ask": 61.8, "ask_size": 59.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0046, "vega": 1.2182, "theta": -0.0486, "rho": -1.5999, "theo": 59.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "FDX271217C00360000", "bid": 24.0, "bid_size": 77.0, "ask": 28.0, "ask_size": 93.0, "iv": 0.3121, "open_interest": 22.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.004, "vega": 1.2537, "theta": -0.0449, "rho": 1.1413, "theo": 25.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-05T14:02:59", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "FDX271217P00360000", "bid": 64.5, "bid_size": 74.0, "ask": 67.9, "ask_size": 11.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0046, "vega": 1.1746, "theta": -0.0479, "rho": -1.6009, "theo": 66.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "FDX271217C00370000", "bid": 21.5, "bid_size": 23.0, "ask": 25.0, "ask_size": 53.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0039, "vega": 1.2345, "theta": -0.0442, "rho": 1.073, "theo": 23.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "FDX271217P00370000", "bid": 72.0, "bid_size": 38.0, "ask": 76.0, "ask_size": 31.0, "iv": 0.3116, "open_interest": 13.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0047, "vega": 1.1289, "theta": -0.0471, "rho": -1.6188, "theo": 73.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.3, "last_trade_time": "2026-11-04T11:47:05", "percent_change": 0.0, "prev_day_close": 73.5250015258789}, {"option": "FDX271217C00380000", "bid": 18.6, "bid_size": 33.0, "ask": 22.5, "ask_size": 52.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0038, "vega": 1.1995, "theta": -0.0432, "rho": 0.9842, "theo": 20.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "FDX271217P00380000", "bid": 79.5, "bid_size": 38.0, "ask": 82.75, "ask_size": 16.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0046, "vega": 1.0588, "theta": -0.0456, "rho": -1.5646, "theo": 81.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "FDX271217C00390000", "bid": 16.3, "bid_size": 32.0, "ask": 20.5, "ask_size": 51.0, "iv": 0.3108, "open_interest": 1.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0037, "vega": 1.1665, "theta": -0.042, "rho": 0.9162, "theo": 18.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T15:43:10", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "FDX271217P00390000", "bid": 87.0, "bid_size": 44.0, "ask": 91.3, "ask_size": 27.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0046, "vega": 0.9861, "theta": -0.0439, "rho": -1.5418, "theo": 89.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "FDX271217C00400000", "bid": 15.0, "bid_size": 10.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.3074, "open_interest": 1.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0036, "vega": 1.1213, "theta": -0.0405, "rho": 0.8379, "theo": 16.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T15:43:10", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FDX271217P00400000", "bid": 95.5, "bid_size": 40.0, "ask": 98.85, "ask_size": 28.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0045, "vega": 0.9014, "theta": -0.0414, "rho": -1.4668, "theo": 97.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "FDX271217C00410000", "bid": 12.15, "bid_size": 39.0, "ask": 16.25, "ask_size": 52.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0034, "vega": 1.0781, "theta": -0.0389, "rho": 0.7727, "theo": 14.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "FDX271217P00410000", "bid": 104.0, "bid_size": 28.0, "ask": 107.15, "ask_size": 19.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0043, "vega": 0.8008, "theta": -0.038, "rho": -1.355, "theo": 106.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "FDX271217C00420000", "bid": 11.35, "bid_size": 21.0, "ask": 15.0, "ask_size": 53.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.0032, "vega": 1.0348, "theta": -0.0372, "rho": 0.706, "theo": 12.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "FDX271217P00420000", "bid": 112.5, "bid_size": 24.0, "ask": 116.65, "ask_size": 16.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0041, "vega": 0.7195, "theta": -0.034, "rho": -1.2642, "theo": 114.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "FDX271217C00430000", "bid": 9.35, "bid_size": 36.0, "ask": 13.45, "ask_size": 53.0, "iv": 0.3096, "open_interest": 2.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0031, "vega": 0.9794, "theta": -0.0354, "rho": 0.6467, "theo": 11.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T10:30:18", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "FDX271217P00430000", "bid": 121.5, "bid_size": 24.0, "ask": 125.5, "ask_size": 15.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.004, "vega": 0.5897, "theta": -0.0293, "rho": -1.0911, "theo": 123.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "FDX271217C00440000", "bid": 7.95, "bid_size": 49.0, "ask": 11.45, "ask_size": 50.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0029, "vega": 0.9342, "theta": -0.0336, "rho": 0.598, "theo": 10.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "FDX271217P00440000", "bid": 131.0, "bid_size": 16.0, "ask": 135.0, "ask_size": 16.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0041, "vega": 0.5197, "theta": -0.0264, "rho": -0.9911, "theo": 133.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "FDX271217C00450000", "bid": 6.9, "bid_size": 50.0, "ask": 10.3, "ask_size": 50.0, "iv": 0.3055, "open_interest": 2.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0028, "vega": 0.8779, "theta": -0.0318, "rho": 0.539, "theo": 8.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T12:43:00", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "FDX271217P00450000", "bid": 140.5, "bid_size": 16.0, "ask": 144.5, "ask_size": 16.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0041, "vega": 0.418, "theta": -0.0235, "rho": -0.5458, "theo": 142.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "FDX271217C00460000", "bid": 6.95, "bid_size": 5.0, "ask": 9.65, "ask_size": 50.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0026, "vega": 0.8295, "theta": -0.03, "rho": 0.4928, "theo": 7.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FDX271217P00460000", "bid": 150.0, "bid_size": 16.0, "ask": 154.0, "ask_size": 16.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0034, "vega": 0.2259, "theta": -0.0347, "rho": -0.4225, "theo": 152.1186, "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": 151.25}, {"option": "FDX271217C00470000", "bid": 6.05, "bid_size": 12.0, "ask": 8.65, "ask_size": 51.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0024, "vega": 0.7865, "theta": -0.0282, "rho": 0.4475, "theo": 6.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FDX271217P00470000", "bid": 159.5, "bid_size": 2.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0027, "vega": 0.1818, "theta": -0.0353, "rho": -0.3585, "theo": 161.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "FDX271217C00480000", "bid": 5.15, "bid_size": 23.0, "ask": 7.6, "ask_size": 50.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0023, "vega": 0.732, "theta": -0.0266, "rho": 0.4078, "theo": 6.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "FDX271217P00480000", "bid": 169.5, "bid_size": 2.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0015, "vega": 0.018, "theta": -0.0466, "rho": 0.0, "theo": 171.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "FDX280121C00145000", "bid": 165.5, "bid_size": 29.0, "ask": 169.5, "ask_size": 29.0, "iv": 0.3654, "open_interest": 2.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0004, "vega": 0.1887, "theta": 0.0, "rho": 1.4426, "theo": 168.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.12, "last_trade_time": "2026-11-03T09:48:49", "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "FDX280121P00145000", "bid": 1.14, "bid_size": 49.0, "ask": 1.93, "ask_size": 48.0, "iv": 0.417, "open_interest": 6.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0004, "vega": 0.1977, "theta": -0.0088, "rho": -0.1026, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "FDX280121C00150000", "bid": 161.0, "bid_size": 29.0, "ask": 165.0, "ask_size": 29.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0005, "vega": 0.2136, "theta": 0.0, "rho": 1.4864, "theo": 163.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "FDX280121P00150000", "bid": 1.32, "bid_size": 39.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.3999, "open_interest": 1.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0005, "vega": 0.2189, "theta": -0.0096, "rho": -0.1161, "theo": 1.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 0.0, "prev_day_close": 1.5100000500679}, {"option": "FDX280121C00155000", "bid": 156.5, "bid_size": 28.0, "ask": 160.5, "ask_size": 29.0, "iv": 0.3694, "open_interest": 3.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0005, "vega": 0.2351, "theta": 0.0, "rho": 1.5241, "theo": 159.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.18, "last_trade_time": "2026-08-31T15:27:31", "percent_change": 0.0, "prev_day_close": 159.25}, {"option": "FDX280121P00155000", "bid": 1.61, "bid_size": 41.0, "ask": 2.43, "ask_size": 64.0, "iv": 0.4074, "open_interest": 89.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0005, "vega": 0.243, "theta": -0.0105, "rho": -0.1311, "theo": 1.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:30:02", "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "FDX280121C00160000", "bid": 152.0, "bid_size": 29.0, "ask": 156.0, "ask_size": 30.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0006, "vega": 0.2583, "theta": 0.0, "rho": 1.5603, "theo": 154.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.2, "last_trade_time": "2026-10-16T14:46:44", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "FDX280121P00160000", "bid": 1.75, "bid_size": 47.0, "ask": 2.73, "ask_size": 35.0, "iv": 0.4003, "open_interest": 1.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0006, "vega": 0.2669, "theta": -0.0114, "rho": -0.1473, "theo": 2.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T14:47:03", "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "FDX280121C00165000", "bid": 147.5, "bid_size": 30.0, "ask": 151.5, "ask_size": 28.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0006, "vega": 0.2872, "theta": 0.0, "rho": 1.6012, "theo": 150.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.27, "last_trade_time": "2026-08-05T13:16:10", "percent_change": 0.0, "prev_day_close": 150.449996948242}, {"option": "FDX280121P00165000", "bid": 2.0, "bid_size": 47.0, "ask": 3.05, "ask_size": 34.0, "iv": 0.3951, "open_interest": 2.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0007, "vega": 0.2938, "theta": -0.0124, "rho": -0.165, "theo": 2.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-06-24T13:45:10", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FDX280121C00170000", "bid": 143.0, "bid_size": 29.0, "ask": 147.0, "ask_size": 17.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0007, "vega": 0.3135, "theta": 0.0, "rho": 1.6339, "theo": 145.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.03, "last_trade_time": "2026-06-11T15:19:56", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "FDX280121P00170000", "bid": 2.29, "bid_size": 46.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.3902, "open_interest": 6.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0007, "vega": 0.3212, "theta": -0.0135, "rho": -0.1846, "theo": 2.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T10:17:02", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "FDX280121C00175000", "bid": 139.0, "bid_size": 26.0, "ask": 143.0, "ask_size": 29.0, "iv": 0.371, "open_interest": 2.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0008, "vega": 0.3438, "theta": 0.0, "rho": 1.6648, "theo": 141.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.25, "last_trade_time": "2026-08-05T12:58:57", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "FDX280121P00175000", "bid": 2.85, "bid_size": 34.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.3891, "open_interest": 4.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0008, "vega": 0.3516, "theta": -0.0146, "rho": -0.2068, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-09-03T11:50:43", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "FDX280121C00180000", "bid": 134.5, "bid_size": 20.0, "ask": 138.5, "ask_size": 28.0, "iv": 0.3637, "open_interest": 2.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0009, "vega": 0.3755, "theta": 0.0, "rho": 1.7019, "theo": 137.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.02, "last_trade_time": "2026-10-30T11:59:33", "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "FDX280121P00180000", "bid": 2.97, "bid_size": 48.0, "ask": 4.25, "ask_size": 28.0, "iv": 0.3815, "open_interest": 30.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0009, "vega": 0.3825, "theta": -0.0157, "rho": -0.2292, "theo": 3.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-14T15:21:13", "percent_change": 0.0, "prev_day_close": 3.61000001430512}, {"option": "FDX280121C00185000", "bid": 130.0, "bid_size": 21.0, "ask": 134.0, "ask_size": 17.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.001, "vega": 0.4065, "theta": -0.0008, "rho": 1.7286, "theo": 132.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-02-18T10:56:24", "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "FDX280121P00185000", "bid": 3.35, "bid_size": 46.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.3768, "open_interest": 19.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.001, "vega": 0.4149, "theta": -0.0169, "rho": -0.255, "theo": 3.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-10-15T15:00:29", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "FDX280121C00190000", "bid": 126.0, "bid_size": 21.0, "ask": 130.0, "ask_size": 26.0, "iv": 0.3602, "open_interest": 1.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0011, "vega": 0.4424, "theta": -0.0025, "rho": 1.7656, "theo": 128.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.36, "last_trade_time": "2026-07-27T10:28:55", "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "FDX280121P00190000", "bid": 3.8, "bid_size": 51.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.3727, "open_interest": 4.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0011, "vega": 0.451, "theta": -0.0181, "rho": -0.2818, "theo": 4.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-14T15:01:53", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "FDX280121C00195000", "bid": 121.65, "bid_size": 22.0, "ask": 126.0, "ask_size": 29.0, "iv": 0.3584, "open_interest": 8.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0012, "vega": 0.4776, "theta": -0.0043, "rho": 1.7931, "theo": 124.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.15, "last_trade_time": "2026-09-29T13:01:21", "percent_change": 0.0, "prev_day_close": 124.575000762939}, {"option": "FDX280121P00195000", "bid": 4.3, "bid_size": 47.0, "ask": 5.75, "ask_size": 13.0, "iv": 0.3689, "open_interest": 2.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0012, "vega": 0.4858, "theta": -0.0194, "rho": -0.3111, "theo": 4.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-28T12:16:43", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "FDX280121C00200000", "bid": 117.5, "bid_size": 22.0, "ask": 121.5, "ask_size": 17.0, "iv": 0.3524, "open_interest": 8.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0013, "vega": 0.5151, "theta": -0.0062, "rho": 1.8649, "theo": 120.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.26, "last_trade_time": "2026-10-23T09:30:15", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "FDX280121P00200000", "bid": 4.8, "bid_size": 53.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.3652, "open_interest": 126.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0013, "vega": 0.5234, "theta": -0.0207, "rho": -0.343, "theo": 5.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:35:49", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FDX280121C00210000", "bid": 109.5, "bid_size": 23.0, "ask": 113.5, "ask_size": 29.0, "iv": 0.3501, "open_interest": 2.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0015, "vega": 0.5922, "theta": -0.0099, "rho": 1.9781, "theo": 111.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.75, "last_trade_time": "2026-10-07T10:19:41", "percent_change": 0.0, "prev_day_close": 112.150001525879}, {"option": "FDX280121P00210000", "bid": 6.05, "bid_size": 51.0, "ask": 7.75, "ask_size": 6.0, "iv": 0.3581, "open_interest": 3.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0015, "vega": 0.6018, "theta": -0.0234, "rho": -0.4145, "theo": 6.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-08-28T12:33:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FDX280121C00220000", "bid": 101.55, "bid_size": 26.0, "ask": 106.0, "ask_size": 36.0, "iv": 0.3478, "open_interest": 5.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0017, "vega": 0.6724, "theta": -0.0137, "rho": 2.001, "theo": 103.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.3, "last_trade_time": "2026-10-16T10:37:06", "percent_change": 0.0, "prev_day_close": 104.275001525879}, {"option": "FDX280121P00220000", "bid": 7.45, "bid_size": 73.0, "ask": 9.45, "ask_size": 36.0, "iv": 0.3518, "open_interest": 5.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0018, "vega": 0.6826, "theta": -0.0262, "rho": -0.4918, "theo": 8.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-05T13:04:34", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FDX280121C00230000", "bid": 94.0, "bid_size": 29.0, "ask": 98.0, "ask_size": 17.0, "iv": 0.341, "open_interest": 13.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.002, "vega": 0.7553, "theta": -0.0175, "rho": 2.0113, "theo": 96.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.73, "last_trade_time": "2026-10-22T13:09:39", "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "FDX280121P00230000", "bid": 9.1, "bid_size": 88.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.3465, "open_interest": 254.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.002, "vega": 0.7667, "theta": -0.029, "rho": -0.579, "theo": 10.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T12:07:56", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FDX280121C00240000", "bid": 86.5, "bid_size": 42.0, "ask": 91.0, "ask_size": 51.0, "iv": 0.3379, "open_interest": 4.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0022, "vega": 0.8378, "theta": -0.0213, "rho": 2.0096, "theo": 88.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.17, "last_trade_time": "2026-08-13T12:44:01", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "FDX280121P00240000", "bid": 10.8, "bid_size": 76.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.3387, "open_interest": 16.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0023, "vega": 0.851, "theta": -0.0319, "rho": -0.6736, "theo": 12.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-30T09:46:43", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FDX280121C00250000", "bid": 79.5, "bid_size": 39.0, "ask": 84.0, "ask_size": 52.0, "iv": 0.3343, "open_interest": 15.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0025, "vega": 0.9198, "theta": -0.0249, "rho": 1.9942, "theo": 81.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.75, "last_trade_time": "2026-10-30T12:20:12", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "FDX280121P00250000", "bid": 13.4, "bid_size": 91.0, "ask": 16.85, "ask_size": 95.0, "iv": 0.3394, "open_interest": 67.0, "volume": 2.0, "delta": -0.2006, "gamma": 0.0026, "vega": 0.9331, "theta": -0.0346, "rho": -0.7786, "theo": 14.7632, "change": 1.375, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-06T13:19:40", "percent_change": 9.94575, "prev_day_close": 15.125}, {"option": "FDX280121C00260000", "bid": 73.1, "bid_size": 44.0, "ask": 77.0, "ask_size": 51.0, "iv": 0.3307, "open_interest": 8.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0027, "vega": 0.9972, "theta": -0.0283, "rho": 1.9684, "theo": 75.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.58, "last_trade_time": "2026-09-16T14:24:04", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "FDX280121P00260000", "bid": 15.85, "bid_size": 96.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3295, "open_interest": 111.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0028, "vega": 1.0127, "theta": -0.0372, "rho": -0.8858, "theo": 17.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T14:46:46", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "FDX280121C00270000", "bid": 67.5, "bid_size": 55.0, "ask": 71.0, "ask_size": 64.0, "iv": 0.3326, "open_interest": 6.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0029, "vega": 1.0702, "theta": -0.0315, "rho": 1.9295, "theo": 68.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.25, "last_trade_time": "2026-11-02T11:48:45", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "FDX280121P00270000", "bid": 19.0, "bid_size": 105.0, "ask": 22.15, "ask_size": 18.0, "iv": 0.3263, "open_interest": 187.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0031, "vega": 1.0846, "theta": -0.0396, "rho": -0.997, "theo": 20.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-04T13:57:04", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "FDX280121C00280000", "bid": 61.4, "bid_size": 54.0, "ask": 64.4, "ask_size": 38.0, "iv": 0.3262, "open_interest": 6.0, "volume": 2.0, "delta": 0.7166, "gamma": 0.0031, "vega": 1.1356, "theta": -0.0343, "rho": 1.8823, "theo": 62.827, "change": -7.15, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-06T15:53:48", "percent_change": -10.1924, "prev_day_close": 63.2249984741211}, {"option": "FDX280121P00280000", "bid": 23.3, "bid_size": 98.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.3263, "open_interest": 181.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0034, "vega": 1.1504, "theta": -0.0418, "rho": -1.1115, "theo": 24.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T15:37:21", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "FDX280121C00290000", "bid": 55.2, "bid_size": 61.0, "ask": 59.5, "ask_size": 70.0, "iv": 0.3242, "open_interest": 19.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0033, "vega": 1.1931, "theta": -0.0368, "rho": 1.8242, "theo": 57.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.99, "last_trade_time": "2026-10-30T10:20:45", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "FDX280121P00290000", "bid": 27.55, "bid_size": 87.0, "ask": 29.8, "ask_size": 17.0, "iv": 0.3251, "open_interest": 63.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0036, "vega": 1.2046, "theta": -0.0436, "rho": -1.2188, "theo": 28.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-11-03T11:56:22", "percent_change": 0.0, "prev_day_close": 28.6749992370606}, {"option": "FDX280121C00300000", "bid": 50.55, "bid_size": 56.0, "ask": 53.7, "ask_size": 57.0, "iv": 0.322, "open_interest": 94.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0035, "vega": 1.2409, "theta": -0.039, "rho": 1.76, "theo": 51.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.68, "last_trade_time": "2026-11-03T11:31:33", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "FDX280121P00300000", "bid": 31.0, "bid_size": 99.0, "ask": 34.25, "ask_size": 14.0, "iv": 0.319, "open_interest": 509.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0038, "vega": 1.2477, "theta": -0.0451, "rho": -1.3271, "theo": 32.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-02T14:36:16", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "FDX280121C00310000", "bid": 45.0, "bid_size": 73.0, "ask": 49.0, "ask_size": 81.0, "iv": 0.318, "open_interest": 111.0, "volume": 1.0, "delta": 0.613, "gamma": 0.0036, "vega": 1.2789, "theta": -0.0406, "rho": 1.688, "theo": 47.0791, "change": -3.95, "open": 49.35, "high": 49.35, "low": 49.35, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2026-11-06T12:07:28", "percent_change": -7.41088, "prev_day_close": 47.7999992370606}, {"option": "FDX280121P00310000", "bid": 36.0, "bid_size": 90.0, "ask": 39.1, "ask_size": 21.0, "iv": 0.3178, "open_interest": 167.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.004, "vega": 1.2789, "theta": -0.0462, "rho": -1.4296, "theo": 37.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-10-27T11:52:59", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "FDX280121C00320000", "bid": 40.3, "bid_size": 74.0, "ask": 44.35, "ask_size": 84.0, "iv": 0.315, "open_interest": 107.0, "volume": 1.0, "delta": 0.5776, "gamma": 0.0037, "vega": 1.3063, "theta": -0.0419, "rho": 1.6121, "theo": 42.555, "change": -6.62, "open": 41.93, "high": 41.93, "low": 41.93, "tick": "down", "last_trade_price": 41.93, "last_trade_time": "2026-11-06T15:59:17", "percent_change": -13.6354, "prev_day_close": 42.8249988555908}, {"option": "FDX280121P00320000", "bid": 41.0, "bid_size": 87.0, "ask": 44.3, "ask_size": 15.0, "iv": 0.315, "open_interest": 68.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0041, "vega": 1.2973, "theta": -0.047, "rho": -1.5236, "theo": 42.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-02T09:53:05", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "FDX280121C00330000", "bid": 36.15, "bid_size": 83.0, "ask": 40.4, "ask_size": 131.0, "iv": 0.3142, "open_interest": 508.0, "volume": 2.0, "delta": 0.5423, "gamma": 0.0038, "vega": 1.3233, "theta": -0.0428, "rho": 1.5312, "theo": 38.3844, "change": -5.25, "open": 38.55, "high": 38.55, "low": 38.55, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-11-06T13:41:22", "percent_change": -11.9863, "prev_day_close": 38.7750015258789}, {"option": "FDX280121P00330000", "bid": 47.65, "bid_size": 64.0, "ask": 49.7, "ask_size": 10.0, "iv": 0.3165, "open_interest": 214.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0043, "vega": 1.3023, "theta": -0.0473, "rho": -1.6066, "theo": 48.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.87, "last_trade_time": "2026-11-02T10:28:42", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "FDX280121C00340000", "bid": 33.15, "bid_size": 39.0, "ask": 35.75, "ask_size": 32.0, "iv": 0.3128, "open_interest": 23.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0038, "vega": 1.3301, "theta": -0.0433, "rho": 1.4493, "theo": 34.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.76, "last_trade_time": "2026-11-03T14:48:26", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "FDX280121P00340000", "bid": 52.55, "bid_size": 79.0, "ask": 56.2, "ask_size": 25.0, "iv": 0.3127, "open_interest": 10.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0044, "vega": 1.2935, "theta": -0.0475, "rho": -1.6646, "theo": 54.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.45, "last_trade_time": "2026-10-28T10:14:10", "percent_change": 0.0, "prev_day_close": 54.375}, {"option": "FDX280121C00350000", "bid": 28.8, "bid_size": 78.0, "ask": 32.05, "ask_size": 30.0, "iv": 0.3076, "open_interest": 52.0, "volume": 0.0, "delta": 0.4734, "gamma": 0.0038, "vega": 1.327, "theta": -0.0434, "rho": 1.3645, "theo": 31.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-11-04T13:58:41", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "FDX280121P00350000", "bid": 59.0, "bid_size": 75.0, "ask": 62.35, "ask_size": 24.0, "iv": 0.3106, "open_interest": 3.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0044, "vega": 1.2711, "theta": -0.0472, "rho": -1.7154, "theo": 60.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-08-12T14:13:32", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "FDX280121C00360000", "bid": 26.3, "bid_size": 32.0, "ask": 29.35, "ask_size": 93.0, "iv": 0.311, "open_interest": 246.0, "volume": 1.0, "delta": 0.4402, "gamma": 0.0038, "vega": 1.3154, "theta": -0.0431, "rho": 1.2815, "theo": 27.8575, "change": -3.65, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-06T14:17:20", "percent_change": -11.3885, "prev_day_close": 28.0999994277954}, {"option": "FDX280121P00360000", "bid": 65.5, "bid_size": 73.0, "ask": 69.1, "ask_size": 19.0, "iv": 0.3082, "open_interest": 5.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0045, "vega": 1.2322, "theta": -0.0469, "rho": -1.7354, "theo": 67.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-09-09T12:50:21", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "FDX280121C00370000", "bid": 23.65, "bid_size": 16.0, "ask": 26.3, "ask_size": 73.0, "iv": 0.3104, "open_interest": 39.0, "volume": 1.0, "delta": 0.4083, "gamma": 0.0038, "vega": 1.2949, "theta": -0.0426, "rho": 1.1972, "theo": 24.9609, "change": -3.6, "open": 25.45, "high": 25.45, "low": 25.45, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-11-06T14:17:20", "percent_change": -12.3924, "prev_day_close": 25.1000003814697}, {"option": "FDX280121P00370000", "bid": 72.5, "bid_size": 70.0, "ask": 76.15, "ask_size": 20.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0046, "vega": 1.1851, "theta": -0.0461, "rho": -1.7356, "theo": 74.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-09-09T13:10:59", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "FDX280121C00380000", "bid": 20.05, "bid_size": 86.0, "ask": 24.45, "ask_size": 106.0, "iv": 0.3088, "open_interest": 52.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.0037, "vega": 1.2682, "theta": -0.0418, "rho": 1.117, "theo": 22.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-11-04T09:57:53", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "FDX280121P00380000", "bid": 80.0, "bid_size": 66.0, "ask": 83.45, "ask_size": 9.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0046, "vega": 1.1146, "theta": -0.0453, "rho": -1.694, "theo": 82.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-05-28T13:16:21", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "FDX280121C00390000", "bid": 18.4, "bid_size": 12.0, "ask": 21.85, "ask_size": 111.0, "iv": 0.3101, "open_interest": 256.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0036, "vega": 1.2344, "theta": -0.0407, "rho": 1.037, "theo": 19.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-27T14:52:39", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "FDX280121P00390000", "bid": 88.0, "bid_size": 42.0, "ask": 91.25, "ask_size": 6.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0045, "vega": 1.0495, "theta": -0.0439, "rho": -1.6513, "theo": 90.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-05-29T15:54:34", "percent_change": 0.0, "prev_day_close": 89.375}, {"option": "FDX280121C00400000", "bid": 15.75, "bid_size": 89.0, "ask": 20.0, "ask_size": 105.0, "iv": 0.3086, "open_interest": 51.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0035, "vega": 1.1962, "theta": -0.0395, "rho": 0.9616, "theo": 17.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-11-05T14:43:46", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "FDX280121P00400000", "bid": 96.0, "bid_size": 38.0, "ask": 99.5, "ask_size": 17.0, "iv": 0.3034, "open_interest": 5.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0044, "vega": 0.9498, "theta": -0.042, "rho": -1.5351, "theo": 98.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.76, "last_trade_time": "2026-10-01T14:35:14", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "FDX280121C00410000", "bid": 14.6, "bid_size": 8.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.3111, "open_interest": 5.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0034, "vega": 1.1539, "theta": -0.0381, "rho": 0.8891, "theo": 15.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-10-15T09:36:21", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "FDX280121P00410000", "bid": 104.5, "bid_size": 28.0, "ask": 108.5, "ask_size": 23.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0043, "vega": 0.8881, "theta": -0.0394, "rho": -1.4758, "theo": 106.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-05-27T12:11:07", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "FDX280121C00420000", "bid": 12.45, "bid_size": 24.0, "ask": 15.85, "ask_size": 58.0, "iv": 0.307, "open_interest": 4.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0032, "vega": 1.108, "theta": -0.0367, "rho": 0.8198, "theo": 14.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-08-25T15:51:37", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "FDX280121P00420000", "bid": 113.0, "bid_size": 27.0, "ask": 117.0, "ask_size": 28.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0041, "vega": 0.7646, "theta": -0.0357, "rho": -1.3206, "theo": 115.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.26, "last_trade_time": "2026-05-27T12:11:07", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "FDX280121C00430000", "bid": 11.35, "bid_size": 11.0, "ask": 15.0, "ask_size": 56.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0031, "vega": 1.0611, "theta": -0.0351, "rho": 0.756, "theo": 12.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-05-22T10:27:31", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "FDX280121P00430000", "bid": 122.0, "bid_size": 28.0, "ask": 125.35, "ask_size": 11.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0039, "vega": 0.6831, "theta": -0.0312, "rho": -1.3108, "theo": 124.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "FDX280121C00440000", "bid": 10.1, "bid_size": 8.0, "ask": 13.5, "ask_size": 54.0, "iv": 0.3122, "open_interest": 6.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0029, "vega": 1.0118, "theta": -0.0335, "rho": 0.6945, "theo": 11.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-25T12:04:58", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "FDX280121P00440000", "bid": 131.0, "bid_size": 42.0, "ask": 134.5, "ask_size": 8.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.004, "vega": 0.5781, "theta": -0.0281, "rho": -1.0804, "theo": 133.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "FDX280121C00450000", "bid": 8.95, "bid_size": 7.0, "ask": 11.35, "ask_size": 57.0, "iv": 0.3079, "open_interest": 38.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0028, "vega": 0.9624, "theta": -0.0319, "rho": 0.6382, "theo": 10.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-12T09:41:07", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FDX280121P00450000", "bid": 140.5, "bid_size": 28.0, "ask": 144.5, "ask_size": 22.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.004, "vega": 0.4491, "theta": -0.0248, "rho": -0.9418, "theo": 142.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.3, "last_trade_time": "2026-05-18T10:33:21", "percent_change": 0.0, "prev_day_close": 141.925003051758}, {"option": "FDX280121C00460000", "bid": 7.95, "bid_size": 7.0, "ask": 9.75, "ask_size": 38.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0026, "vega": 0.9136, "theta": -0.0303, "rho": 0.5861, "theo": 9.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-06-04T10:47:23", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FDX280121P00460000", "bid": 150.0, "bid_size": 29.0, "ask": 154.0, "ask_size": 19.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0039, "vega": 0.3353, "theta": -0.0322, "rho": -0.494, "theo": 152.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.49, "last_trade_time": "2026-05-28T10:30:09", "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "FDX280121C00470000", "bid": 7.05, "bid_size": 6.0, "ask": 9.85, "ask_size": 53.0, "iv": 0.3124, "open_interest": 10.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0025, "vega": 0.8643, "theta": -0.0287, "rho": 0.5368, "theo": 8.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T10:13:59", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "FDX280121P00470000", "bid": 160.0, "bid_size": 27.0, "ask": 164.0, "ask_size": 16.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0032, "vega": 0.2058, "theta": -0.0339, "rho": -0.3942, "theo": 161.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.15, "last_trade_time": "2026-06-04T11:29:48", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "FDX280121C00480000", "bid": 6.15, "bid_size": 8.0, "ask": 8.85, "ask_size": 53.0, "iv": 0.3118, "open_interest": 16.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0024, "vega": 0.8167, "theta": -0.0271, "rho": 0.4924, "theo": 7.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-10-15T09:36:21", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "FDX280121P00480000", "bid": 169.5, "bid_size": 2.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0021, "vega": 0.0721, "theta": -0.0429, "rho": 0.0, "theo": 171.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.5, "last_trade_time": "2026-06-03T14:51:43", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "FDX280121C00490000", "bid": 5.4, "bid_size": 10.0, "ask": 7.95, "ask_size": 54.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0022, "vega": 0.7709, "theta": -0.0256, "rho": 0.4514, "theo": 6.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-09-16T14:29:41", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "FDX280121P00490000", "bid": 180.0, "bid_size": 16.0, "ask": 184.0, "ask_size": 16.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.001, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 181.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.25}, {"option": "FDX280121C00500000", "bid": 4.75, "bid_size": 18.0, "ask": 6.85, "ask_size": 58.0, "iv": 0.3093, "open_interest": 63.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0021, "vega": 0.7257, "theta": -0.0242, "rho": 0.4131, "theo": 5.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FDX280121P00500000", "bid": 190.0, "bid_size": 16.0, "ask": 194.0, "ask_size": 16.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0, "theta": -0.0429, "rho": 0.0, "theo": 191.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "FDX290119C00145000", "bid": 170.5, "bid_size": 20.0, "ask": 174.5, "ask_size": 13.0, "iv": 0.3845, "open_interest": 2.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0005, "vega": 0.4158, "theta": 0.0, "rho": 2.4691, "theo": 172.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.9, "last_trade_time": "2026-11-05T10:42:43", "percent_change": 0.0, "prev_day_close": 172.849998474121}, {"option": "FDX290119P00145000", "bid": 2.59, "bid_size": 36.0, "ask": 5.05, "ask_size": 51.0, "iv": 0.3905, "open_interest": 4.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0005, "vega": 0.4253, "theta": -0.0098, "rho": -0.3574, "theo": 4.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-10-15T15:59:37", "percent_change": 0.0, "prev_day_close": 4.0200001001358}, {"option": "FDX290119C00150000", "bid": 166.5, "bid_size": 17.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0006, "vega": 0.4469, "theta": 0.0, "rho": 2.5271, "theo": 168.8277, "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": 168.900001525879}, {"option": "FDX290119P00150000", "bid": 3.2, "bid_size": 40.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0006, "vega": 0.4588, "theta": -0.0105, "rho": -0.3918, "theo": 4.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FDX290119C00155000", "bid": 162.0, "bid_size": 29.0, "ask": 166.5, "ask_size": 16.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0006, "vega": 0.4853, "theta": 0.0, "rho": 2.5884, "theo": 164.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "FDX290119P00155000", "bid": 3.8, "bid_size": 41.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.3865, "open_interest": 4.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0006, "vega": 0.4958, "theta": -0.0112, "rho": -0.431, "theo": 4.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-09-22T10:58:33", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "FDX290119C00160000", "bid": 158.0, "bid_size": 29.0, "ask": 162.5, "ask_size": 16.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0007, "vega": 0.5206, "theta": 0.0, "rho": 2.6405, "theo": 160.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "FDX290119P00160000", "bid": 4.25, "bid_size": 40.0, "ask": 6.65, "ask_size": 49.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0007, "vega": 0.5318, "theta": -0.0119, "rho": -0.4696, "theo": 5.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FDX290119C00165000", "bid": 154.5, "bid_size": 11.0, "ask": 158.5, "ask_size": 16.0, "iv": 0.3739, "open_interest": 14.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0007, "vega": 0.557, "theta": 0.0, "rho": 2.6907, "theo": 156.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.4, "last_trade_time": "2026-09-15T13:54:45", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "FDX290119P00165000", "bid": 4.75, "bid_size": 39.0, "ask": 7.2, "ask_size": 47.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0008, "vega": 0.5699, "theta": -0.0127, "rho": -0.5121, "theo": 5.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "FDX290119C00170000", "bid": 150.5, "bid_size": 16.0, "ask": 154.5, "ask_size": 9.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0008, "vega": 0.5979, "theta": 0.0, "rho": 2.7505, "theo": 152.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "FDX290119P00170000", "bid": 5.3, "bid_size": 39.0, "ask": 7.9, "ask_size": 47.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0008, "vega": 0.6076, "theta": -0.0134, "rho": -0.5572, "theo": 6.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FDX290119C00175000", "bid": 146.5, "bid_size": 28.0, "ask": 150.5, "ask_size": 3.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0009, "vega": 0.6366, "theta": 0.0, "rho": 2.8091, "theo": 148.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "FDX290119P00175000", "bid": 5.9, "bid_size": 40.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0009, "vega": 0.651, "theta": -0.0142, "rho": -0.6058, "theo": 7.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "FDX290119C00180000", "bid": 142.5, "bid_size": 28.0, "ask": 146.5, "ask_size": 3.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0009, "vega": 0.6778, "theta": -0.0001, "rho": 2.9097, "theo": 145.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "FDX290119P00180000", "bid": 6.5, "bid_size": 42.0, "ask": 9.35, "ask_size": 63.0, "iv": 0.3699, "open_interest": 5.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.001, "vega": 0.6903, "theta": -0.015, "rho": -0.6558, "theo": 7.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-09-21T10:17:02", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "FDX290119C00185000", "bid": 139.2, "bid_size": 17.0, "ask": 143.0, "ask_size": 9.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.001, "vega": 0.7195, "theta": -0.0013, "rho": 2.9938, "theo": 141.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "FDX290119P00185000", "bid": 7.2, "bid_size": 42.0, "ask": 10.0, "ask_size": 56.0, "iv": 0.366, "open_interest": 31.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.001, "vega": 0.7333, "theta": -0.0158, "rho": -0.7075, "theo": 8.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T10:12:57", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "FDX290119C00190000", "bid": 135.5, "bid_size": 17.0, "ask": 139.5, "ask_size": 16.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0011, "vega": 0.7616, "theta": -0.0026, "rho": 3.0276, "theo": 137.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "FDX290119P00190000", "bid": 7.95, "bid_size": 50.0, "ask": 11.0, "ask_size": 41.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0011, "vega": 0.7748, "theta": -0.0167, "rho": -0.765, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-15T15:59:37", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "FDX290119C00195000", "bid": 131.5, "bid_size": 28.0, "ask": 135.5, "ask_size": 3.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0011, "vega": 0.8038, "theta": -0.0038, "rho": 3.0586, "theo": 133.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.275001525879}, {"option": "FDX290119P00195000", "bid": 8.75, "bid_size": 47.0, "ask": 11.85, "ask_size": 42.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0012, "vega": 0.8211, "theta": -0.0175, "rho": -0.8198, "theo": 10.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FDX290119C00200000", "bid": 128.4, "bid_size": 15.0, "ask": 132.0, "ask_size": 9.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0012, "vega": 0.8466, "theta": -0.005, "rho": 3.0864, "theo": 130.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "FDX290119P00200000", "bid": 9.6, "bid_size": 67.0, "ask": 12.9, "ask_size": 72.0, "iv": 0.3595, "open_interest": 25.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0012, "vega": 0.8637, "theta": -0.0184, "rho": -0.8851, "theo": 11.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T15:50:20", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FDX290119C00210000", "bid": 121.0, "bid_size": 27.0, "ask": 125.0, "ask_size": 11.0, "iv": 0.351, "open_interest": 9.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0013, "vega": 0.9341, "theta": -0.0075, "rho": 3.1292, "theo": 123.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.71, "last_trade_time": "2026-10-23T09:30:15", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "FDX290119P00210000", "bid": 11.45, "bid_size": 51.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.352, "open_interest": 1.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0014, "vega": 0.9541, "theta": -0.02, "rho": -1.0086, "theo": 13.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-17T10:49:54", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "FDX290119C00220000", "bid": 114.0, "bid_size": 32.0, "ask": 118.0, "ask_size": 15.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0015, "vega": 1.0205, "theta": -0.0099, "rho": 3.1595, "theo": 116.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.02, "last_trade_time": "2026-10-29T13:30:50", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "FDX290119P00220000", "bid": 13.6, "bid_size": 63.0, "ask": 17.2, "ask_size": 62.0, "iv": 0.3499, "open_interest": 6.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0016, "vega": 1.045, "theta": -0.0217, "rho": -1.1445, "theo": 15.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-29T12:56:27", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "FDX290119C00230000", "bid": 107.5, "bid_size": 35.0, "ask": 111.5, "ask_size": 18.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0016, "vega": 1.1066, "theta": -0.0122, "rho": 3.1752, "theo": 109.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.69, "last_trade_time": "2026-10-16T10:33:40", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "FDX290119P00230000", "bid": 17.9, "bid_size": 40.0, "ask": 19.7, "ask_size": 59.0, "iv": 0.3541, "open_interest": 1.0, "volume": 6.0, "delta": -0.1729, "gamma": 0.0017, "vega": 1.1307, "theta": -0.0234, "rho": -1.2856, "theo": 17.9917, "change": 1.3, "open": 17.9, "high": 17.9, "low": 17.9, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T14:11:40", "percent_change": 7.83132, "prev_day_close": 18.8000001907349}, {"option": "FDX290119C00240000", "bid": 101.1, "bid_size": 37.0, "ask": 105.5, "ask_size": 40.0, "iv": 0.3411, "open_interest": 3.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0018, "vega": 1.19, "theta": -0.0145, "rho": 3.178, "theo": 103.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-10-22T10:38:38", "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "FDX290119P00240000", "bid": 19.5, "bid_size": 65.0, "ask": 22.45, "ask_size": 50.0, "iv": 0.3453, "open_interest": 2.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0019, "vega": 1.2175, "theta": -0.025, "rho": -1.4319, "theo": 20.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-10-15T15:59:37", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "FDX290119C00250000", "bid": 95.0, "bid_size": 31.0, "ask": 99.5, "ask_size": 51.0, "iv": 0.3386, "open_interest": 1.0, "volume": 2.0, "delta": 0.7971, "gamma": 0.0019, "vega": 1.2699, "theta": -0.0167, "rho": 3.17, "theo": 97.5598, "change": -5.25, "open": 100.5, "high": 100.5, "low": 99.5, "tick": "down", "last_trade_price": 99.5, "last_trade_time": "2026-11-06T12:05:26", "percent_change": -5.01193, "prev_day_close": 97.75}, {"option": "FDX290119P00250000", "bid": 23.5, "bid_size": 52.0, "ask": 25.45, "ask_size": 35.0, "iv": 0.3455, "open_interest": 8.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.002, "vega": 1.2993, "theta": -0.0266, "rho": -1.5866, "theo": 23.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-10-22T13:48:54", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "FDX290119C00260000", "bid": 89.5, "bid_size": 44.0, "ask": 93.5, "ask_size": 37.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.002, "vega": 1.3463, "theta": -0.0187, "rho": 3.148, "theo": 91.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "FDX290119P00260000", "bid": 25.5, "bid_size": 66.0, "ask": 29.55, "ask_size": 72.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0022, "vega": 1.3741, "theta": -0.028, "rho": -1.7338, "theo": 27.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "FDX290119C00270000", "bid": 84.5, "bid_size": 24.0, "ask": 88.0, "ask_size": 24.0, "iv": 0.3363, "open_interest": 10.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0021, "vega": 1.4167, "theta": -0.0206, "rho": 3.1188, "theo": 86.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-11-03T13:29:09", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "FDX290119P00270000", "bid": 29.0, "bid_size": 48.0, "ask": 32.35, "ask_size": 2.0, "iv": 0.3342, "open_interest": 4.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0024, "vega": 1.446, "theta": -0.0294, "rho": -1.8913, "theo": 30.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-12T15:19:44", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "FDX290119C00280000", "bid": 78.5, "bid_size": 33.0, "ask": 82.5, "ask_size": 19.0, "iv": 0.331, "open_interest": 4.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0023, "vega": 1.4823, "theta": -0.0223, "rho": 3.0774, "theo": 80.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-10-29T11:25:09", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "FDX290119P00280000", "bid": 33.0, "bid_size": 45.0, "ask": 36.3, "ask_size": 4.0, "iv": 0.3321, "open_interest": 9.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0025, "vega": 1.5093, "theta": -0.0307, "rho": -2.0293, "theo": 34.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.88, "last_trade_time": "2026-09-16T14:28:35", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "FDX290119C00290000", "bid": 73.95, "bid_size": 27.0, "ask": 77.5, "ask_size": 21.0, "iv": 0.3308, "open_interest": 6.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0024, "vega": 1.5414, "theta": -0.0239, "rho": 3.0281, "theo": 75.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-10-22T15:16:04", "percent_change": 0.0, "prev_day_close": 76.2249984741211}, {"option": "FDX290119P00290000", "bid": 37.0, "bid_size": 43.0, "ask": 40.65, "ask_size": 7.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0027, "vega": 1.5649, "theta": -0.0318, "rho": -2.1807, "theo": 39.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.83, "last_trade_time": "2026-10-15T15:59:37", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "FDX290119C00300000", "bid": 69.05, "bid_size": 22.0, "ask": 73.0, "ask_size": 42.0, "iv": 0.3295, "open_interest": 112.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0025, "vega": 1.5938, "theta": -0.0253, "rho": 2.9726, "theo": 71.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.25, "last_trade_time": "2026-10-29T14:04:51", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "FDX290119P00300000", "bid": 42.0, "bid_size": 74.0, "ask": 45.05, "ask_size": 10.0, "iv": 0.3287, "open_interest": 216.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0028, "vega": 1.6113, "theta": -0.0328, "rho": -2.3127, "theo": 43.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-11-05T14:42:00", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "FDX290119C00310000", "bid": 64.5, "bid_size": 20.0, "ask": 68.5, "ask_size": 37.0, "iv": 0.3278, "open_interest": 4.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0026, "vega": 1.6398, "theta": -0.0266, "rho": 2.9069, "theo": 66.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.09, "last_trade_time": "2026-09-24T14:23:16", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "FDX290119P00310000", "bid": 46.5, "bid_size": 47.0, "ask": 50.35, "ask_size": 9.0, "iv": 0.3272, "open_interest": 5.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.003, "vega": 1.6491, "theta": -0.0337, "rho": -2.4446, "theo": 48.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.78, "last_trade_time": "2026-10-07T14:11:58", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "FDX290119C00320000", "bid": 59.8, "bid_size": 29.0, "ask": 64.0, "ask_size": 36.0, "iv": 0.3244, "open_interest": 13.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0026, "vega": 1.6787, "theta": -0.0276, "rho": 2.8381, "theo": 62.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-10-09T15:25:05", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "FDX290119P00320000", "bid": 52.0, "bid_size": 35.0, "ask": 56.15, "ask_size": 31.0, "iv": 0.3286, "open_interest": 5.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0031, "vega": 1.6781, "theta": -0.0345, "rho": -2.5576, "theo": 53.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.85, "last_trade_time": "2026-09-17T15:41:47", "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "FDX290119C00330000", "bid": 56.5, "bid_size": 15.0, "ask": 60.0, "ask_size": 37.0, "iv": 0.3254, "open_interest": 3.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0027, "vega": 1.7106, "theta": -0.0285, "rho": 2.7637, "theo": 58.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-29T13:59:35", "percent_change": 0.0, "prev_day_close": 58.7250003814697}, {"option": "FDX290119P00330000", "bid": 57.5, "bid_size": 37.0, "ask": 61.6, "ask_size": 32.0, "iv": 0.3272, "open_interest": 18.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0032, "vega": 1.6941, "theta": -0.0352, "rho": -2.6605, "theo": 59.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.35, "last_trade_time": "2026-10-08T12:40:19", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "FDX290119C00340000", "bid": 52.0, "bid_size": 28.0, "ask": 56.0, "ask_size": 35.0, "iv": 0.3216, "open_interest": 5.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0027, "vega": 1.7357, "theta": -0.0293, "rho": 2.6824, "theo": 54.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-09-23T10:33:39", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "FDX290119P00340000", "bid": 63.0, "bid_size": 37.0, "ask": 66.6, "ask_size": 9.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0033, "vega": 1.6987, "theta": -0.0357, "rho": -2.7355, "theo": 64.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "FDX290119C00350000", "bid": 48.5, "bid_size": 26.0, "ask": 52.5, "ask_size": 37.0, "iv": 0.3209, "open_interest": 18.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0028, "vega": 1.754, "theta": -0.0299, "rho": 2.6011, "theo": 50.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-02T09:52:55", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "FDX290119P00350000", "bid": 69.0, "bid_size": 35.0, "ask": 73.35, "ask_size": 32.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0034, "vega": 1.6971, "theta": -0.0362, "rho": -2.8204, "theo": 70.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "FDX290119C00360000", "bid": 45.7, "bid_size": 14.0, "ask": 49.0, "ask_size": 35.0, "iv": 0.3212, "open_interest": 1.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0028, "vega": 1.7657, "theta": -0.0303, "rho": 2.5159, "theo": 47.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-10-09T10:28:33", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "FDX290119P00360000", "bid": 75.5, "bid_size": 31.0, "ask": 79.1, "ask_size": 15.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0036, "vega": 1.683, "theta": -0.0365, "rho": -2.8629, "theo": 77.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "FDX290119C00370000", "bid": 42.25, "bid_size": 21.0, "ask": 46.0, "ask_size": 40.0, "iv": 0.3199, "open_interest": 4.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0028, "vega": 1.7708, "theta": -0.0306, "rho": 2.4265, "theo": 43.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.07, "last_trade_time": "2026-10-07T14:51:26", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "FDX290119P00370000", "bid": 82.0, "bid_size": 32.0, "ask": 86.2, "ask_size": 31.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0037, "vega": 1.6526, "theta": -0.0367, "rho": -2.8936, "theo": 83.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "FDX290119C00380000", "bid": 39.5, "bid_size": 14.0, "ask": 43.0, "ask_size": 42.0, "iv": 0.3195, "open_interest": 3.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0028, "vega": 1.7704, "theta": -0.0308, "rho": 2.3392, "theo": 40.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-09-24T09:36:56", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "FDX290119P00380000", "bid": 89.0, "bid_size": 33.0, "ask": 92.3, "ask_size": 11.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0038, "vega": 1.6136, "theta": -0.0369, "rho": -2.8737, "theo": 90.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "FDX290119C00390000", "bid": 35.9, "bid_size": 33.0, "ask": 40.0, "ask_size": 40.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.0028, "vega": 1.7644, "theta": -0.0308, "rho": 2.2506, "theo": 38.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "FDX290119P00390000", "bid": 96.0, "bid_size": 34.0, "ask": 99.8, "ask_size": 27.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0039, "vega": 1.5671, "theta": -0.0371, "rho": -2.8493, "theo": 97.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "FDX290119C00400000", "bid": 33.5, "bid_size": 28.0, "ask": 37.5, "ask_size": 40.0, "iv": 0.3159, "open_interest": 91.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0028, "vega": 1.7527, "theta": -0.0308, "rho": 2.1596, "theo": 35.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-10-07T15:17:53", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "FDX290119P00400000", "bid": 103.0, "bid_size": 36.0, "ask": 106.6, "ask_size": 10.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.004, "vega": 1.4985, "theta": -0.0374, "rho": -2.8131, "theo": 105.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.775001525879}, {"option": "FDX290119C00410000", "bid": 31.0, "bid_size": 28.0, "ask": 35.0, "ask_size": 38.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0028, "vega": 1.7368, "theta": -0.0306, "rho": 2.0716, "theo": 33.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "FDX290119P00410000", "bid": 111.0, "bid_size": 31.0, "ask": 114.25, "ask_size": 14.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.004, "vega": 1.4232, "theta": -0.0376, "rho": -2.6877, "theo": 112.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "FDX290119C00420000", "bid": 28.55, "bid_size": 31.0, "ask": 33.0, "ask_size": 46.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0028, "vega": 1.7172, "theta": -0.0303, "rho": 1.9857, "theo": 30.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "FDX290119P00420000", "bid": 118.6, "bid_size": 34.0, "ask": 123.0, "ask_size": 33.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0041, "vega": 1.3491, "theta": -0.0374, "rho": -2.6187, "theo": 120.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "FDX290119C00430000", "bid": 27.1, "bid_size": 59.0, "ask": 31.0, "ask_size": 79.0, "iv": 0.3162, "open_interest": 1.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0027, "vega": 1.693, "theta": -0.03, "rho": 1.8987, "theo": 28.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-10-22T13:47:51", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "FDX290119P00430000", "bid": 127.0, "bid_size": 44.0, "ask": 130.05, "ask_size": 9.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0041, "vega": 1.2327, "theta": -0.037, "rho": -2.4346, "theo": 128.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.425003051758}, {"option": "FDX290119C00440000", "bid": 24.6, "bid_size": 72.0, "ask": 27.7, "ask_size": 38.0, "iv": 0.3101, "open_interest": 6.0, "volume": 2.0, "delta": 0.3621, "gamma": 0.0027, "vega": 1.6655, "theta": -0.0296, "rho": 1.8139, "theo": 26.7289, "change": -4.12, "open": 27.1, "high": 27.1, "low": 26.38, "tick": "down", "last_trade_price": 26.38, "last_trade_time": "2026-11-06T14:53:25", "percent_change": -13.5082, "prev_day_close": 26.75}, {"option": "FDX290119P00440000", "bid": 135.0, "bid_size": 42.0, "ask": 138.5, "ask_size": 9.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.004, "vega": 1.1498, "theta": -0.0361, "rho": -2.2271, "theo": 137.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "FDX290119C00450000", "bid": 22.9, "bid_size": 71.0, "ask": 27.0, "ask_size": 81.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0026, "vega": 1.6361, "theta": -0.0292, "rho": 1.7338, "theo": 24.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-10-26T13:51:04", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "FDX290119P00450000", "bid": 144.0, "bid_size": 37.0, "ask": 147.0, "ask_size": 9.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.004, "vega": 1.0338, "theta": -0.0341, "rho": -2.1873, "theo": 145.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "FDX290119C00460000", "bid": 21.8, "bid_size": 18.0, "ask": 25.5, "ask_size": 52.0, "iv": 0.3157, "open_interest": 18.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0026, "vega": 1.6043, "theta": -0.0286, "rho": 1.6551, "theo": 23.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-14T12:12:13", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "FDX290119P00460000", "bid": 152.5, "bid_size": 20.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0039, "vega": 0.9239, "theta": -0.0314, "rho": -1.8221, "theo": 154.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "FDX290119C00470000", "bid": 20.25, "bid_size": 15.0, "ask": 24.0, "ask_size": 50.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0025, "vega": 1.5696, "theta": -0.0281, "rho": 1.5772, "theo": 21.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "FDX290119P00470000", "bid": 161.5, "bid_size": 18.0, "ask": 166.0, "ask_size": 28.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0038, "vega": 0.7978, "theta": -0.0276, "rho": -1.7574, "theo": 163.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "FDX290119C00480000", "bid": 18.0, "bid_size": 33.0, "ask": 22.5, "ask_size": 51.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0025, "vega": 1.5336, "theta": -0.0275, "rho": 1.5033, "theo": 20.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FDX290119P00480000", "bid": 171.0, "bid_size": 16.0, "ask": 174.85, "ask_size": 6.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0041, "vega": 0.6796, "theta": -0.0244, "rho": -1.3792, "theo": 173.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "FDX1261218C00105000", "bid": 263.0, "bid_size": 84.0, "ask": 267.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.1002, "theo": 265.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.449996948242}, {"option": "FDX1261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 213.0, "iv": 1.9468, "open_interest": 15.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDX1261218C00110000", "bid": 258.0, "bid_size": 82.0, "ask": 262.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0006, "rho": 0.1049, "theo": 260.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "FDX1261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 177.0, "iv": 1.9243, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FDX1261218C00115000", "bid": 253.1, "bid_size": 76.0, "ask": 258.0, "ask_size": 84.0, "iv": 1.12, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.1097, "theo": 255.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.2, "last_trade_time": "2026-06-24T09:45:55", "percent_change": 0.0, "prev_day_close": 255.550003051758}, {"option": "FDX1261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 221.0, "iv": 1.9508, "open_interest": 17.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "FDX1261218C00120000", "bid": 248.0, "bid_size": 85.0, "ask": 252.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.1144, "theo": 250.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "FDX1261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 281.0, "iv": 1.7733, "open_interest": 32.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FDX1261218C00125000", "bid": 243.0, "bid_size": 83.0, "ask": 247.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0008, "rho": 0.1192, "theo": 245.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "FDX1261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 181.0, "iv": 1.692, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDX1261218C00130000", "bid": 238.0, "bid_size": 84.0, "ask": 242.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": 0.124, "theo": 240.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "FDX1261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 386.0, "iv": 1.6276, "open_interest": 308.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "FDX1261218C00135000", "bid": 233.0, "bid_size": 86.0, "ask": 238.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": 0.1288, "theo": 235.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.974998474121}, {"option": "FDX1261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 177.0, "iv": 1.6938, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "FDX1261218C00140000", "bid": 228.0, "bid_size": 84.0, "ask": 232.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0012, "rho": 0.1335, "theo": 230.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.949996948242}, {"option": "FDX1261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 386.0, "iv": 1.5795, "open_interest": 67.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0016, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:52:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDX1261218C00145000", "bid": 223.0, "bid_size": 86.0, "ask": 228.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0013, "theta": -0.0013, "rho": 0.1383, "theo": 225.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.01, "last_trade_time": "2026-06-24T09:45:55", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "FDX1261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 193.0, "iv": 1.5441, "open_interest": 10.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0017, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDX1261218C00150000", "bid": 218.0, "bid_size": 86.0, "ask": 223.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0014, "theta": -0.0015, "rho": 0.143, "theo": 220.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "FDX1261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.1218, "open_interest": 37.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0019, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T15:31:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FDX1261218C00155000", "bid": 213.0, "bid_size": 84.0, "ask": 217.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0019, "theta": -0.0016, "rho": 0.1478, "theo": 215.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.949996948242}, {"option": "FDX1261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 274.0, "iv": 1.3836, "open_interest": 28.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0022, "rho": -0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "FDX1261218C00160000", "bid": 208.0, "bid_size": 84.0, "ask": 212.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0021, "theta": -0.0018, "rho": 0.1525, "theo": 210.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "FDX1261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 483.0, "iv": 1.3356, "open_interest": 85.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0024, "rho": -0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-30T15:31:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDX1261218C00165000", "bid": 203.0, "bid_size": 84.0, "ask": 207.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0023, "theta": -0.0021, "rho": 0.1573, "theo": 205.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.949996948242}, {"option": "FDX1261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 201.0, "iv": 1.3022, "open_interest": 10.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0027, "rho": -0.0003, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "FDX1261218C00170000", "bid": 198.0, "bid_size": 85.0, "ask": 203.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0026, "theta": -0.0023, "rho": 0.162, "theo": 200.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "FDX1261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 482.0, "iv": 1.262, "open_interest": 110.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0036, "theta": -0.003, "rho": -0.0004, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-30T15:31:25", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "FDX1261218C00175000", "bid": 193.5, "bid_size": 75.0, "ask": 198.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0031, "theta": -0.0026, "rho": 0.1668, "theo": 195.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.2, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "FDX1261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 258.0, "iv": 1.2692, "open_interest": 24.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.004, "theta": -0.0033, "rho": -0.0004, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-04T12:43:46", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FDX1261218C00180000", "bid": 188.5, "bid_size": 75.0, "ask": 193.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0038, "theta": -0.0029, "rho": 0.1715, "theo": 190.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "FDX1261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 483.0, "iv": 1.1744, "open_interest": 106.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0046, "theta": -0.0036, "rho": -0.0005, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "FDX1261218C00185000", "bid": 183.5, "bid_size": 75.0, "ask": 188.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0042, "theta": -0.0033, "rho": 0.1763, "theo": 185.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "FDX1261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 201.0, "iv": 1.128, "open_interest": 10.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0052, "theta": -0.0041, "rho": -0.0005, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "FDX1261218C00190000", "bid": 178.5, "bid_size": 75.0, "ask": 183.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0046, "theta": -0.0037, "rho": 0.181, "theo": 180.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "FDX1261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 420.0, "iv": 1.0931, "open_interest": 64.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.006, "theta": -0.0045, "rho": -0.0006, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-06-24T09:47:56", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "FDX1261218C00195000", "bid": 173.5, "bid_size": 75.0, "ask": 177.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0051, "theta": -0.0041, "rho": 0.1857, "theo": 175.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.949996948242}, {"option": "FDX1261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 260.0, "iv": 1.0307, "open_interest": 70.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0068, "theta": -0.005, "rho": -0.0007, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T13:30:51", "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "FDX1261218C00200000", "bid": 168.5, "bid_size": 76.0, "ask": 173.1, "ask_size": 83.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0046, "rho": 0.1904, "theo": 170.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "FDX1261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 131.0, "iv": 0.9652, "open_interest": 178.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0056, "rho": -0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-12T15:04:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDX1261218C00210000", "bid": 158.7, "bid_size": 74.0, "ask": 162.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0058, "rho": 0.1998, "theo": 160.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.47, "last_trade_time": "2026-10-27T10:13:24", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "FDX1261218P00210000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 480.0, "iv": 1.0241, "open_interest": 81.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0069, "rho": -0.0011, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:09:24", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "FDX1261218C00220000", "bid": 148.65, "bid_size": 76.0, "ask": 153.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0113, "theta": -0.0072, "rho": 0.2092, "theo": 151.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.84, "last_trade_time": "2026-10-07T14:23:30", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "FDX1261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 312.0, "iv": 0.8685, "open_interest": 107.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0132, "theta": -0.0086, "rho": -0.0014, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T12:37:43", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "FDX1261218C00230000", "bid": 139.0, "bid_size": 63.0, "ask": 143.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.014, "theta": -0.0091, "rho": 0.2184, "theo": 141.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "FDX1261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 489.0, "iv": 0.8169, "open_interest": 124.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0171, "theta": -0.0106, "rho": -0.0019, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-27T13:30:51", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDX1261218C00240000", "bid": 129.0, "bid_size": 63.0, "ask": 133.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0114, "rho": 0.2276, "theo": 131.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.23, "last_trade_time": "2026-08-26T11:21:09", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "FDX1261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.66, "ask_size": 489.0, "iv": 0.7495, "open_interest": 151.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0132, "rho": -0.0026, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-17T13:49:41", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "FDX1261218C00250000", "bid": 119.05, "bid_size": 64.0, "ask": 123.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0243, "theta": -0.0144, "rho": 0.2365, "theo": 121.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-09-23T09:57:41", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "FDX1261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 502.0, "iv": 0.6898, "open_interest": 657.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0293, "theta": -0.0164, "rho": -0.0035, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-23T09:31:01", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "FDX1261218C00260000", "bid": 109.0, "bid_size": 68.0, "ask": 113.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0004, "vega": 0.0339, "theta": -0.0182, "rho": 0.2453, "theo": 111.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.85, "last_trade_time": "2026-09-24T13:41:53", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "FDX1261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 478.0, "iv": 0.6301, "open_interest": 78.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0386, "theta": -0.0205, "rho": -0.0048, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T14:09:15", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "FDX1261218C00270000", "bid": 99.2, "bid_size": 76.0, "ask": 103.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0451, "theta": -0.023, "rho": 0.2537, "theo": 101.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-10-08T10:09:23", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "FDX1261218P00270000", "bid": 0.01, "bid_size": 20.0, "ask": 2.77, "ask_size": 478.0, "iv": 0.5798, "open_interest": 78.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0007, "vega": 0.051, "theta": -0.0257, "rho": -0.0066, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-05T10:09:23", "percent_change": 0.0, "prev_day_close": 1.3899999903515}, {"option": "FDX1261218C00280000", "bid": 89.2, "bid_size": 63.0, "ask": 93.0, "ask_size": 81.0, "iv": 0.0, "open_interest": 78.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0581, "theta": -0.0293, "rho": 0.2615, "theo": 91.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.36, "last_trade_time": "2026-10-15T15:35:25", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "FDX1261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 335.0, "iv": 0.5065, "open_interest": 111.0, "volume": 0.0, "delta": -0.022, "gamma": 0.001, "vega": 0.0671, "theta": -0.0322, "rho": -0.0092, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:39:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FDX1261218C00290000", "bid": 79.4, "bid_size": 87.0, "ask": 83.5, "ask_size": 87.0, "iv": 0.336, "open_interest": 47.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0013, "vega": 0.0799, "theta": -0.0372, "rho": 0.2686, "theo": 81.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-09-21T09:48:53", "percent_change": 0.0, "prev_day_close": 81.625}, {"option": "FDX1261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 362.0, "iv": 0.457, "open_interest": 69.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0014, "vega": 0.0889, "theta": -0.0404, "rho": -0.0128, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.67, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "FDX1261218C00300000", "bid": 69.95, "bid_size": 41.0, "ask": 73.5, "ask_size": 81.0, "iv": 0.3376, "open_interest": 83.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0018, "vega": 0.1086, "theta": -0.0472, "rho": 0.2745, "theo": 72.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-06-26T09:51:02", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "FDX1261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 280.0, "iv": 0.4011, "open_interest": 180.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.002, "vega": 0.1177, "theta": -0.0508, "rho": -0.018, "theo": 0.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T09:57:56", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FDX1261218C00310000", "bid": 60.05, "bid_size": 48.0, "ask": 64.0, "ask_size": 114.0, "iv": 0.321, "open_interest": 70.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0026, "vega": 0.1459, "theta": -0.06, "rho": 0.2786, "theo": 62.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.16, "last_trade_time": "2026-11-05T10:25:38", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "FDX1261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 368.0, "iv": 0.3609, "open_interest": 556.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0028, "vega": 0.1557, "theta": -0.0637, "rho": -0.0256, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-28T10:27:23", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "FDX1261218C00320000", "bid": 50.65, "bid_size": 41.0, "ask": 54.5, "ask_size": 116.0, "iv": 0.3104, "open_interest": 72.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0037, "vega": 0.1936, "theta": -0.0757, "rho": 0.2797, "theo": 52.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.67, "last_trade_time": "2026-09-10T15:49:31", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "FDX1261218P00320000", "bid": 1.25, "bid_size": 3.0, "ask": 2.18, "ask_size": 102.0, "iv": 0.3309, "open_interest": 45.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0038, "vega": 0.2046, "theta": -0.0795, "rho": -0.0367, "theo": 1.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-09-21T12:44:01", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "FDX1261218C00330000", "bid": 41.25, "bid_size": 44.0, "ask": 45.0, "ask_size": 96.0, "iv": 0.2856, "open_interest": 42.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0051, "vega": 0.2525, "theta": -0.0946, "rho": 0.2763, "theo": 43.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-30T11:44:19", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "FDX1261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 367.0, "iv": 0.2964, "open_interest": 274.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0053, "vega": 0.2656, "theta": -0.0981, "rho": -0.0529, "theo": 2.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T09:57:45", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "FDX1261218C00340000", "bid": 32.6, "bid_size": 62.0, "ask": 36.5, "ask_size": 119.0, "iv": 0.282, "open_interest": 82.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.007, "vega": 0.3204, "theta": -0.1159, "rho": 0.2666, "theo": 35.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.47, "last_trade_time": "2026-10-27T10:13:24", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "FDX1261218P00340000", "bid": 1.15, "bid_size": 195.0, "ask": 5.1, "ask_size": 332.0, "iv": 0.2737, "open_interest": 111.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0071, "vega": 0.3376, "theta": -0.1186, "rho": -0.076, "theo": 3.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-29T09:30:18", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FDX1261218C00350000", "bid": 24.6, "bid_size": 68.0, "ask": 28.5, "ask_size": 124.0, "iv": 0.2735, "open_interest": 124.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.009, "vega": 0.4015, "theta": -0.1373, "rho": 0.2494, "theo": 27.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T11:37:18", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "FDX1261218P00350000", "bid": 3.0, "bid_size": 210.0, "ask": 6.85, "ask_size": 59.0, "iv": 0.26, "open_interest": 68.0, "volume": 10.0, "delta": -0.2629, "gamma": 0.0091, "vega": 0.4094, "theta": -0.1389, "rho": -0.1075, "theo": 5.9374, "change": 3.125, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T14:15:00", "percent_change": 83.8926, "prev_day_close": 5.42499995231628}, {"option": "FDX1261218C00360000", "bid": 17.8, "bid_size": 86.0, "ask": 21.5, "ask_size": 110.0, "iv": 0.2693, "open_interest": 65.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0108, "vega": 0.461, "theta": -0.1547, "rho": 0.2218, "theo": 19.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-23T12:43:19", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FDX1261218P00360000", "bid": 6.5, "bid_size": 205.0, "ask": 10.45, "ask_size": 78.0, "iv": 0.2656, "open_interest": 93.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0108, "vega": 0.47, "theta": -0.1549, "rho": -0.1482, "theo": 8.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-31T15:30:50", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "FDX1261218C00370000", "bid": 12.2, "bid_size": 38.0, "ask": 15.5, "ask_size": 48.0, "iv": 0.2648, "open_interest": 96.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0118, "vega": 0.4962, "theta": -0.1634, "rho": 0.1875, "theo": 14.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FDX1261218P00370000", "bid": 10.5, "bid_size": 127.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.2561, "open_interest": 22.0, "volume": 0.0, "delta": -0.4758, "gamma": 0.0117, "vega": 0.4983, "theta": -0.1622, "rho": -0.1948, "theo": 13.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-07-13T12:34:34", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FDX1261218C00380000", "bid": 7.8, "bid_size": 44.0, "ask": 11.0, "ask_size": 60.0, "iv": 0.2637, "open_interest": 47.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0115, "vega": 0.4893, "theta": -0.1611, "rho": 0.1502, "theo": 9.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-01T13:15:03", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FDX1261218P00380000", "bid": 16.5, "bid_size": 96.0, "ask": 20.05, "ask_size": 8.0, "iv": 0.2577, "open_interest": 71.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0114, "vega": 0.4864, "theta": -0.1589, "rho": -0.2418, "theo": 19.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-07-13T12:34:34", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "FDX1261218C00390000", "bid": 4.45, "bid_size": 66.0, "ask": 8.0, "ask_size": 87.0, "iv": 0.2656, "open_interest": 84.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0103, "vega": 0.4476, "theta": -0.1494, "rho": 0.1157, "theo": 6.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T12:05:48", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "FDX1261218P00390000", "bid": 23.0, "bid_size": 117.0, "ask": 27.1, "ask_size": 23.0, "iv": 0.2567, "open_interest": 15.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0102, "vega": 0.4439, "theta": -0.147, "rho": -0.2828, "theo": 25.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.55, "last_trade_time": "2026-09-28T11:23:07", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FDX1261218C00400000", "bid": 2.6, "bid_size": 68.0, "ask": 6.0, "ask_size": 132.0, "iv": 0.2762, "open_interest": 65.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0086, "vega": 0.3902, "theta": -0.1326, "rho": 0.0871, "theo": 4.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T11:21:09", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "FDX1261218P00400000", "bid": 31.0, "bid_size": 115.0, "ask": 35.0, "ask_size": 40.0, "iv": 0.2613, "open_interest": 143.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0086, "vega": 0.3806, "theta": -0.1309, "rho": -0.3104, "theo": 33.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.3, "last_trade_time": "2026-10-30T12:34:35", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "FDX1261218C00410000", "bid": 0.89, "bid_size": 128.0, "ask": 4.15, "ask_size": 269.0, "iv": 0.2715, "open_interest": 125.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.007, "vega": 0.3253, "theta": -0.1144, "rho": 0.0655, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T15:17:51", "percent_change": 0.0, "prev_day_close": 3.02000004053116}, {"option": "FDX1261218P00410000", "bid": 39.5, "bid_size": 129.0, "ask": 43.6, "ask_size": 34.0, "iv": 0.2627, "open_interest": 4.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.007, "vega": 0.3169, "theta": -0.1151, "rho": -0.3149, "theo": 42.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-06-02T09:37:03", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "FDX1261218C00420000", "bid": 0.78, "bid_size": 61.0, "ask": 2.96, "ask_size": 84.0, "iv": 0.2888, "open_interest": 73.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0055, "vega": 0.2687, "theta": -0.0973, "rho": 0.0491, "theo": 2.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-17T14:22:50", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "FDX1261218P00420000", "bid": 49.0, "bid_size": 110.0, "ask": 52.5, "ask_size": 31.0, "iv": 0.2685, "open_interest": 10.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0058, "vega": 0.2565, "theta": -0.1018, "rho": -0.2957, "theo": 51.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "FDX1261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 137.0, "iv": 0.3001, "open_interest": 88.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0043, "vega": 0.2199, "theta": -0.0822, "rho": 0.0371, "theo": 1.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-24T15:38:46", "percent_change": 0.0, "prev_day_close": 1.22500003315508}, {"option": "FDX1261218P00430000", "bid": 58.5, "bid_size": 109.0, "ask": 62.05, "ask_size": 35.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0048, "vega": 0.2011, "theta": -0.0916, "rho": -0.2552, "theo": 61.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "FDX1261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 119.0, "iv": 0.3329, "open_interest": 18.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0034, "vega": 0.1795, "theta": -0.0693, "rho": 0.0284, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T09:52:39", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "FDX1261218P00440000", "bid": 68.0, "bid_size": 128.0, "ask": 72.3, "ask_size": 101.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.004, "vega": 0.1518, "theta": -0.0828, "rho": -0.2021, "theo": 70.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "FDX1261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 276.0, "iv": 0.3493, "open_interest": 133.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0026, "vega": 0.1475, "theta": -0.0585, "rho": 0.022, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-24T12:20:41", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FDX1261218P00450000", "bid": 78.0, "bid_size": 76.0, "ask": 82.2, "ask_size": 63.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0032, "vega": 0.1111, "theta": -0.0723, "rho": -0.1533, "theo": 80.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "FDX1261218C00460000", "bid": 0.01, "bid_size": 1.0, "ask": 2.14, "ask_size": 124.0, "iv": 0.3832, "open_interest": 37.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0021, "vega": 0.1216, "theta": -0.0495, "rho": 0.0171, "theo": 0.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-28T10:12:30", "percent_change": 0.0, "prev_day_close": 1.07500005234033}, {"option": "FDX1261218P00460000", "bid": 88.0, "bid_size": 76.0, "ask": 92.3, "ask_size": 77.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0024, "vega": 0.0736, "theta": -0.0588, "rho": -0.1014, "theo": 90.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "FDX1261218C00470000", "bid": 0.01, "bid_size": 1.0, "ask": 1.88, "ask_size": 121.0, "iv": 0.4027, "open_interest": 15.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0017, "vega": 0.1001, "theta": -0.0421, "rho": 0.0135, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T15:14:54", "percent_change": 0.0, "prev_day_close": 0.940000002272427}, {"option": "FDX1261218P00470000", "bid": 98.0, "bid_size": 76.0, "ask": 102.3, "ask_size": 77.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0017, "vega": 0.0463, "theta": -0.0437, "rho": -0.0601, "theo": 100.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "FDX1261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 120.0, "iv": 0.4304, "open_interest": 10.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0013, "vega": 0.0833, "theta": -0.036, "rho": 0.0109, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-06-01T15:42:27", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "FDX1261218P00480000", "bid": 108.0, "bid_size": 76.0, "ask": 111.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0011, "vega": 0.0282, "theta": -0.0289, "rho": -0.0421, "theo": 110.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "FDX1261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 346.0, "iv": 0.4558, "open_interest": 613.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0011, "vega": 0.0697, "theta": -0.0309, "rho": 0.0087, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "FDX1261218P00490000", "bid": 118.0, "bid_size": 76.0, "ask": 122.4, "ask_size": 85.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0007, "vega": 0.0155, "theta": -0.0175, "rho": -0.017, "theo": 120.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "FDX1261218C00500000", "bid": 0.05, "bid_size": 1.0, "ask": 1.84, "ask_size": 137.0, "iv": 0.4842, "open_interest": 92.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0009, "vega": 0.0586, "theta": -0.0266, "rho": 0.0072, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-04T09:47:11", "percent_change": 0.0, "prev_day_close": 0.94500001706183}, {"option": "FDX1261218P00500000", "bid": 128.0, "bid_size": 76.0, "ask": 132.3, "ask_size": 77.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0093, "rho": -0.0114, "theo": 130.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "FDX1261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 118.0, "iv": 0.5152, "open_interest": 3.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0007, "vega": 0.0496, "theta": -0.0231, "rho": 0.0058, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "FDX1261218P00510000", "bid": 138.0, "bid_size": 76.0, "ask": 142.3, "ask_size": 77.0, "iv": 0.4829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0041, "rho": -0.0024, "theo": 140.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "FDX1261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 119.0, "iv": 0.5359, "open_interest": 6.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0006, "vega": 0.0422, "theta": -0.0201, "rho": 0.0049, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "FDX1261218P00520000", "bid": 148.0, "bid_size": 76.0, "ask": 152.15, "ask_size": 76.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0019, "rho": -0.0015, "theo": 150.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "FDX1261218C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 124.0, "iv": 0.5481, "open_interest": 2.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0005, "vega": 0.0361, "theta": -0.0175, "rho": 0.004, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-06-01T11:19:21", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "FDX1261218P00530000", "bid": 158.0, "bid_size": 76.0, "ask": 162.15, "ask_size": 76.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0006, "rho": -0.0013, "theo": 160.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "FDX1261218C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 121.0, "iv": 0.5997, "open_interest": 15.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.031, "theta": -0.0154, "rho": 0.0034, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "FDX1261218P00540000", "bid": 168.0, "bid_size": 76.0, "ask": 172.4, "ask_size": 85.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 170.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "FDX1261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 119.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0004, "vega": 0.0268, "theta": -0.0136, "rho": 0.0029, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "FDX1261218P00550000", "bid": 178.0, "bid_size": 76.0, "ask": 182.3, "ask_size": 77.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "FDX1261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 125.0, "iv": 0.6194, "open_interest": 43.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0233, "theta": -0.012, "rho": 0.0024, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-06-01T10:07:51", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "FDX1261218P00560000", "bid": 188.0, "bid_size": 76.0, "ask": 192.3, "ask_size": 77.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "FDX1261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 119.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0203, "theta": -0.0106, "rho": 0.0021, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "FDX1261218P00570000", "bid": 198.0, "bid_size": 76.0, "ask": 202.3, "ask_size": 77.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "FDX1261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 109.0, "iv": 0.6732, "open_interest": 5.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0095, "rho": 0.0018, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "FDX1261218P00580000", "bid": 208.0, "bid_size": 76.0, "ask": 212.15, "ask_size": 76.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "FDX1261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 118.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0076, "rho": 0.0014, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "FDX1261218P00600000", "bid": 228.0, "bid_size": 76.0, "ask": 232.4, "ask_size": 85.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "FDX1270115C00105000", "bid": 263.0, "bid_size": 84.0, "ask": 267.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1002, "theo": 265.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.449996948242}, {"option": "FDX1270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 304.0, "iv": 1.608, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FDX1270115C00110000", "bid": 258.0, "bid_size": 84.0, "ask": 262.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.105, "theo": 260.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.0, "last_trade_time": "2026-10-14T09:33:54", "percent_change": 0.0, "prev_day_close": 260.449996948242}, {"option": "FDX1270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 196.0, "iv": 1.4784, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FDX1270115C00115000", "bid": 253.1, "bid_size": 76.0, "ask": 258.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1097, "theo": 255.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.550003051758}, {"option": "FDX1270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 184.0, "iv": 1.5165, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "FDX1270115C00120000", "bid": 248.0, "bid_size": 86.0, "ask": 252.95, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1145, "theo": 250.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "FDX1270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 240.0, "iv": 1.465, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-29T10:16:53", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDX1270115C00125000", "bid": 243.0, "bid_size": 86.0, "ask": 247.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1193, "theo": 245.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.0, "last_trade_time": "2026-08-26T09:46:07", "percent_change": 0.0, "prev_day_close": 245.75}, {"option": "FDX1270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 90.0, "iv": 1.0016, "open_interest": 90.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:37:16", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "FDX1270115C00130000", "bid": 238.0, "bid_size": 84.0, "ask": 242.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.124, "theo": 240.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "FDX1270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 422.0, "iv": 1.2891, "open_interest": 746.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T12:52:50", "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "FDX1270115C00135000", "bid": 233.0, "bid_size": 85.0, "ask": 237.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1288, "theo": 235.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.75}, {"option": "FDX1270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 260.0, "iv": 1.2455, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "FDX1270115C00140000", "bid": 228.0, "bid_size": 84.0, "ask": 232.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1336, "theo": 230.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.949996948242}, {"option": "FDX1270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.1344, "open_interest": 803.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T09:30:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDX1270115C00145000", "bid": 223.0, "bid_size": 84.0, "ask": 227.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1384, "theo": 225.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.5, "last_trade_time": "2026-11-04T09:56:31", "percent_change": 0.0, "prev_day_close": 225.949996948242}, {"option": "FDX1270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 422.0, "iv": 1.1715, "open_interest": 223.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T13:18:46", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "FDX1270115C00150000", "bid": 218.0, "bid_size": 87.0, "ask": 222.9, "ask_size": 84.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1431, "theo": 220.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 268.13, "last_trade_time": "2026-06-16T13:01:40", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "FDX1270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 422.0, "iv": 1.1584, "open_interest": 69.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-29T10:16:53", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FDX1270115C00155000", "bid": 213.0, "bid_size": 86.0, "ask": 218.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.148, "theo": 215.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.974998474121}, {"option": "FDX1270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 400.0, "iv": 1.0898, "open_interest": 86.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "FDX1270115C00160000", "bid": 208.0, "bid_size": 114.0, "ask": 213.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.1527, "theo": 210.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.974998474121}, {"option": "FDX1270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 324.0, "iv": 1.059, "open_interest": 43.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-07-30T15:31:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FDX1270115C00165000", "bid": 203.0, "bid_size": 113.0, "ask": 208.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.1576, "theo": 205.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "FDX1270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 400.0, "iv": 1.0222, "open_interest": 214.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "FDX1270115C00170000", "bid": 199.0, "bid_size": 36.0, "ask": 202.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.1624, "theo": 200.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.1, "last_trade_time": "2026-06-09T12:38:13", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "FDX1270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 400.0, "iv": 0.9872, "open_interest": 241.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0003, "rho": -0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-07-06T09:50:34", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDX1270115C00175000", "bid": 193.8, "bid_size": 64.0, "ask": 197.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.1674, "theo": 196.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "FDX1270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.8953, "open_interest": 387.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0003, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:32:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDX1270115C00180000", "bid": 189.0, "bid_size": 61.0, "ask": 192.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": 0.1722, "theo": 191.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "FDX1270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 400.0, "iv": 0.9237, "open_interest": 382.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0004, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-18T09:40:00", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "FDX1270115C00185000", "bid": 183.8, "bid_size": 68.0, "ask": 187.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0003, "rho": 0.1778, "theo": 186.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "FDX1270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 395.0, "iv": 0.9356, "open_interest": 245.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0005, "rho": -0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-07-20T12:44:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FDX1270115C00190000", "bid": 178.75, "bid_size": 71.0, "ask": 182.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": 0.1834, "theo": 181.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "FDX1270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 559.0, "iv": 0.8694, "open_interest": 584.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.0006, "rho": -0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T13:11:04", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FDX1270115C00195000", "bid": 174.0, "bid_size": 60.0, "ask": 177.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": 0.1921, "theo": 176.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.55, "last_trade_time": "2026-08-12T09:56:03", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "FDX1270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 391.0, "iv": 0.8336, "open_interest": 56.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0008, "rho": -0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "FDX1270115C00200000", "bid": 168.8, "bid_size": 71.0, "ask": 172.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": -0.0007, "rho": 0.2067, "theo": 171.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-08-13T15:39:01", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "FDX1270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 565.0, "iv": 0.8053, "open_interest": 615.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0033, "theta": -0.0009, "rho": -0.0004, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-18T10:36:43", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "FDX1270115C00210000", "bid": 159.0, "bid_size": 55.0, "ask": 162.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 147.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": -0.0013, "rho": 0.2866, "theo": 161.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.54, "last_trade_time": "2026-09-02T13:50:38", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "FDX1270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 356.0, "iv": 0.5836, "open_interest": 2006.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0052, "theta": -0.0014, "rho": -0.0006, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T10:27:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FDX1270115C00220000", "bid": 149.0, "bid_size": 88.0, "ask": 153.0, "ask_size": 266.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0021, "rho": 0.4241, "theo": 151.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-11-04T09:54:41", "percent_change": 0.0, "prev_day_close": 151.25}, {"option": "FDX1270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 347.0, "iv": 0.5429, "open_interest": 449.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0079, "theta": -0.0021, "rho": -0.001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T13:44:02", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "FDX1270115C00230000", "bid": 139.5, "bid_size": 186.0, "ask": 143.0, "ask_size": 258.0, "iv": 0.0, "open_interest": 213.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.012, "theta": -0.0031, "rho": 0.4427, "theo": 141.3585, "change": -4.0, "open": 146.0, "high": 146.0, "low": 146.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-11-06T10:05:25", "percent_change": -2.66667, "prev_day_close": 141.25}, {"option": "FDX1270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 392.0, "iv": 0.5047, "open_interest": 260.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0031, "rho": -0.0016, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T10:06:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FDX1270115C00240000", "bid": 129.5, "bid_size": 195.0, "ask": 133.0, "ask_size": 259.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0045, "rho": 0.461, "theo": 131.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.33, "last_trade_time": "2026-10-23T11:48:00", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "FDX1270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 335.0, "iv": 0.4686, "open_interest": 606.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0184, "theta": -0.0045, "rho": -0.0025, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-29T13:40:53", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "FDX1270115C00250000", "bid": 119.25, "bid_size": 62.0, "ask": 123.0, "ask_size": 75.0, "iv": 0.0, "open_interest": 201.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0066, "rho": 0.4788, "theo": 121.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-10-29T15:45:49", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "FDX1270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 0.4349, "open_interest": 722.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0276, "theta": -0.0066, "rho": -0.004, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T10:57:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDX1270115C00260000", "bid": 109.5, "bid_size": 43.0, "ask": 113.5, "ask_size": 65.0, "iv": 0.3312, "open_interest": 67.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0405, "theta": -0.0095, "rho": 0.4956, "theo": 111.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-09-21T12:02:18", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "FDX1270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 350.0, "iv": 0.42, "open_interest": 377.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0409, "theta": -0.0096, "rho": -0.0062, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-24T11:19:43", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "FDX1270115C00270000", "bid": 99.2, "bid_size": 217.0, "ask": 103.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 374.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0595, "theta": -0.0136, "rho": 0.5112, "theo": 101.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.65, "last_trade_time": "2026-09-17T14:40:32", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "FDX1270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 387.0, "iv": 0.3898, "open_interest": 304.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0006, "vega": 0.0601, "theta": -0.0138, "rho": -0.0097, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:02:35", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "FDX1270115C00280000", "bid": 89.95, "bid_size": 40.0, "ask": 93.5, "ask_size": 224.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.98, "gamma": 0.001, "vega": 0.0861, "theta": -0.0192, "rho": 0.5248, "theo": 92.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.0, "last_trade_time": "2026-09-04T11:11:13", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "FDX1270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 364.0, "iv": 0.3934, "open_interest": 219.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.001, "vega": 0.087, "theta": -0.0195, "rho": -0.015, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T09:36:00", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "FDX1270115C00290000", "bid": 80.3, "bid_size": 207.0, "ask": 84.0, "ask_size": 261.0, "iv": 0.2806, "open_interest": 174.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0014, "vega": 0.1225, "theta": -0.0267, "rho": 0.5354, "theo": 82.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-10-05T15:24:12", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "FDX1270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 339.0, "iv": 0.3356, "open_interest": 92.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0014, "vega": 0.1238, "theta": -0.0271, "rho": -0.023, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:54:05", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "FDX1270115C00300000", "bid": 71.5, "bid_size": 110.0, "ask": 74.5, "ask_size": 235.0, "iv": 0.3109, "open_interest": 193.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.002, "vega": 0.1706, "theta": -0.0363, "rho": 0.5419, "theo": 73.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.82, "last_trade_time": "2026-09-21T09:37:13", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "FDX1270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 683.0, "iv": 0.3115, "open_interest": 237.0, "volume": 1.0, "delta": -0.0507, "gamma": 0.0021, "vega": 0.1724, "theta": -0.037, "rho": -0.0346, "theo": 1.0954, "change": 0.03, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:54:55", "percent_change": 3.1579, "prev_day_close": 1.0900000333786}, {"option": "FDX1270115C00310000", "bid": 62.0, "bid_size": 113.0, "ask": 65.0, "ask_size": 245.0, "iv": 0.2934, "open_interest": 214.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0029, "vega": 0.2314, "theta": -0.0484, "rho": 0.5426, "theo": 63.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-10-28T09:36:27", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "FDX1270115P00310000", "bid": 1.03, "bid_size": 108.0, "ask": 2.68, "ask_size": 362.0, "iv": 0.3094, "open_interest": 95.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0029, "vega": 0.2338, "theta": -0.0492, "rho": -0.051, "theo": 1.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T10:54:05", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "FDX1270115C00320000", "bid": 52.95, "bid_size": 66.0, "ask": 56.0, "ask_size": 109.0, "iv": 0.2872, "open_interest": 471.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0039, "vega": 0.3046, "theta": -0.0625, "rho": 0.536, "theo": 54.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.2, "last_trade_time": "2026-11-02T12:45:21", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "FDX1270115P00320000", "bid": 1.78, "bid_size": 80.0, "ask": 3.75, "ask_size": 44.0, "iv": 0.2995, "open_interest": 55.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.004, "vega": 0.3092, "theta": -0.0638, "rho": -0.0739, "theo": 2.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-22T11:15:34", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "FDX1270115C00330000", "bid": 43.8, "bid_size": 112.0, "ask": 47.5, "ask_size": 114.0, "iv": 0.2754, "open_interest": 575.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0051, "vega": 0.3868, "theta": -0.0782, "rho": 0.5201, "theo": 46.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-07-02T12:02:19", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "FDX1270115P00330000", "bid": 2.81, "bid_size": 142.0, "ask": 6.0, "ask_size": 173.0, "iv": 0.2988, "open_interest": 322.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0052, "vega": 0.3912, "theta": -0.0799, "rho": -0.1039, "theo": 3.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T10:51:23", "percent_change": 0.0, "prev_day_close": 4.40499997138977}, {"option": "FDX1270115C00340000", "bid": 36.4, "bid_size": 59.0, "ask": 39.5, "ask_size": 73.0, "iv": 0.279, "open_interest": 459.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0064, "vega": 0.4715, "theta": -0.0939, "rho": 0.4937, "theo": 38.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-28T10:21:11", "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "FDX1270115P00340000", "bid": 4.1, "bid_size": 124.0, "ask": 7.65, "ask_size": 62.0, "iv": 0.2814, "open_interest": 40.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0065, "vega": 0.4752, "theta": -0.0962, "rho": -0.1411, "theo": 5.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-27T09:30:18", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "FDX1270115C00350000", "bid": 29.0, "bid_size": 204.0, "ask": 32.0, "ask_size": 87.0, "iv": 0.2722, "open_interest": 243.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0076, "vega": 0.5492, "theta": -0.1081, "rho": 0.4565, "theo": 30.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-11-02T09:56:49", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "FDX1270115P00350000", "bid": 6.5, "bid_size": 180.0, "ask": 10.0, "ask_size": 73.0, "iv": 0.2718, "open_interest": 92.0, "volume": 0.0, "delta": -0.2895, "gamma": 0.0078, "vega": 0.5528, "theta": -0.111, "rho": -0.1845, "theo": 8.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-25T09:39:33", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FDX1270115C00360000", "bid": 22.8, "bid_size": 162.0, "ask": 25.5, "ask_size": 86.0, "iv": 0.2712, "open_interest": 250.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0085, "vega": 0.6086, "theta": -0.1186, "rho": 0.4101, "theo": 24.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-30T12:05:26", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "FDX1270115P00360000", "bid": 10.0, "bid_size": 160.0, "ask": 13.4, "ask_size": 40.0, "iv": 0.2677, "open_interest": 75.0, "volume": 1.0, "delta": -0.3738, "gamma": 0.0088, "vega": 0.6109, "theta": -0.1222, "rho": -0.2327, "theo": 12.0027, "change": 2.75, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 29.7297, "prev_day_close": 12.5749998092651}, {"option": "FDX1270115C00370000", "bid": 17.0, "bid_size": 48.0, "ask": 20.0, "ask_size": 173.0, "iv": 0.2674, "open_interest": 112.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0091, "vega": 0.641, "theta": -0.124, "rho": 0.3573, "theo": 18.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-10-29T12:56:30", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FDX1270115P00370000", "bid": 14.5, "bid_size": 141.0, "ask": 17.7, "ask_size": 28.0, "iv": 0.2644, "open_interest": 68.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0093, "vega": 0.6396, "theta": -0.1279, "rho": -0.2817, "theo": 16.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.83, "last_trade_time": "2026-06-24T11:40:17", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "FDX1270115C00380000", "bid": 12.35, "bid_size": 20.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.2625, "open_interest": 125.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0091, "vega": 0.642, "theta": -0.1234, "rho": 0.3014, "theo": 14.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-28T09:59:10", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "FDX1270115P00380000", "bid": 20.0, "bid_size": 71.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.266, "open_interest": 106.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0094, "vega": 0.636, "theta": -0.1274, "rho": -0.3273, "theo": 21.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-28T12:54:17", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "FDX1270115C00390000", "bid": 8.4, "bid_size": 48.0, "ask": 11.5, "ask_size": 49.0, "iv": 0.2609, "open_interest": 93.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0087, "vega": 0.6129, "theta": -0.1174, "rho": 0.2466, "theo": 10.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-03T11:41:28", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "FDX1270115P00390000", "bid": 26.5, "bid_size": 66.0, "ask": 29.6, "ask_size": 9.0, "iv": 0.2637, "open_interest": 127.0, "volume": 0.0, "delta": -0.646, "gamma": 0.009, "vega": 0.5972, "theta": -0.1208, "rho": -0.3613, "theo": 28.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.25, "last_trade_time": "2026-09-24T09:39:38", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "FDX1270115C00400000", "bid": 5.95, "bid_size": 425.0, "ask": 8.5, "ask_size": 265.0, "iv": 0.2629, "open_interest": 294.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0079, "vega": 0.5603, "theta": -0.1071, "rho": 0.1965, "theo": 7.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T11:26:06", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "FDX1270115P00400000", "bid": 33.5, "bid_size": 120.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.2578, "open_interest": 87.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0081, "vega": 0.5366, "theta": -0.1097, "rho": -0.39, "theo": 35.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-08-03T10:32:27", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "FDX1270115C00410000", "bid": 4.15, "bid_size": 304.0, "ask": 6.5, "ask_size": 402.0, "iv": 0.2682, "open_interest": 207.0, "volume": 1.0, "delta": 0.2291, "gamma": 0.0069, "vega": 0.4933, "theta": -0.0942, "rho": 0.153, "theo": 5.426, "change": -2.7, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T11:35:05", "percent_change": -32.5301, "prev_day_close": 5.32500004768372}, {"option": "FDX1270115P00410000", "bid": 41.5, "bid_size": 279.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.2576, "open_interest": 285.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0071, "vega": 0.4587, "theta": -0.0966, "rho": -0.4046, "theo": 43.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.53, "last_trade_time": "2026-06-23T10:22:45", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "FDX1270115C00420000", "bid": 2.82, "bid_size": 53.0, "ask": 5.0, "ask_size": 555.0, "iv": 0.2736, "open_interest": 191.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0058, "vega": 0.4208, "theta": -0.0804, "rho": 0.1169, "theo": 3.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T15:58:00", "percent_change": 0.0, "prev_day_close": 4.08499991893768}, {"option": "FDX1270115P00420000", "bid": 50.0, "bid_size": 142.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.2545, "open_interest": 18.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0062, "vega": 0.375, "theta": -0.0845, "rho": -0.3873, "theo": 52.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.53, "last_trade_time": "2026-06-23T10:22:45", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "FDX1270115C00430000", "bid": 1.79, "bid_size": 84.0, "ask": 3.9, "ask_size": 328.0, "iv": 0.2784, "open_interest": 398.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0048, "vega": 0.3496, "theta": -0.0669, "rho": 0.088, "theo": 2.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T09:30:14", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "FDX1270115P00430000", "bid": 59.0, "bid_size": 129.0, "ask": 63.0, "ask_size": 54.0, "iv": 0.2696, "open_interest": 8.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0054, "vega": 0.2862, "theta": -0.0754, "rho": -0.3378, "theo": 61.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.26, "last_trade_time": "2026-06-12T11:38:14", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "FDX1270115C00440000", "bid": 1.09, "bid_size": 90.0, "ask": 2.9, "ask_size": 183.0, "iv": 0.2807, "open_interest": 56.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0038, "vega": 0.2846, "theta": -0.0546, "rho": 0.0655, "theo": 1.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-05T09:52:39", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "FDX1270115P00440000", "bid": 68.5, "bid_size": 123.0, "ask": 72.1, "ask_size": 31.0, "iv": 0.2631, "open_interest": 12.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0047, "vega": 0.1945, "theta": -0.0699, "rho": -0.2466, "theo": 70.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "FDX1270115C00450000", "bid": 0.42, "bid_size": 300.0, "ask": 4.9, "ask_size": 528.0, "iv": 0.3312, "open_interest": 190.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.003, "vega": 0.228, "theta": -0.0439, "rho": 0.0484, "theo": 1.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T10:05:48", "percent_change": 0.0, "prev_day_close": 2.7600000500679}, {"option": "FDX1270115P00450000", "bid": 78.0, "bid_size": 137.0, "ask": 82.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0034, "vega": 0.1098, "theta": -0.0546, "rho": -0.1328, "theo": 80.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "FDX1270115C00460000", "bid": 0.01, "bid_size": 100.0, "ask": 1.99, "ask_size": 339.0, "iv": 0.2876, "open_interest": 115.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0023, "vega": 0.1805, "theta": -0.0349, "rho": 0.0356, "theo": 0.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-15T15:30:33", "percent_change": 0.0, "prev_day_close": 1.05000000447035}, {"option": "FDX1270115P00460000", "bid": 88.0, "bid_size": 76.0, "ask": 92.4, "ask_size": 77.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0019, "vega": 0.0473, "theta": -0.0258, "rho": -0.0451, "theo": 90.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "FDX1270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 131.0, "iv": 0.3007, "open_interest": 47.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0018, "vega": 0.1418, "theta": -0.0275, "rho": 0.0262, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-22T10:26:12", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "FDX1270115P00470000", "bid": 98.0, "bid_size": 76.0, "ask": 102.05, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0061, "rho": -0.012, "theo": 100.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "FDX1270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 115.0, "iv": 0.3142, "open_interest": 53.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0014, "vega": 0.1105, "theta": -0.0215, "rho": 0.0192, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-28T11:30:30", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "FDX1270115P00480000", "bid": 108.0, "bid_size": 76.0, "ask": 111.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0, "theo": 110.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "FDX1270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 97.0, "iv": 0.3373, "open_interest": 9.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.001, "vega": 0.0858, "theta": -0.0168, "rho": 0.0141, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-06-26T12:16:53", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "FDX1270115P00490000", "bid": 118.0, "bid_size": 76.0, "ask": 122.3, "ask_size": 77.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "FDX1270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 128.0, "iv": 0.3413, "open_interest": 27.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.0666, "theta": -0.0131, "rho": 0.0104, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-07-23T11:09:14", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "FDX1270115P00500000", "bid": 128.0, "bid_size": 76.0, "ask": 132.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "FDX1270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 121.0, "iv": 0.3481, "open_interest": 14.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.0516, "theta": -0.0102, "rho": 0.0077, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-06T11:50:24", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "FDX1270115P00510000", "bid": 138.0, "bid_size": 76.0, "ask": 142.15, "ask_size": 76.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "FDX1270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 111.0, "iv": 0.3908, "open_interest": 16.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0005, "vega": 0.0401, "theta": -0.0079, "rho": 0.0057, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-06-18T13:44:47", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "FDX1270115P00520000", "bid": 148.0, "bid_size": 76.0, "ask": 152.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "FDX1270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 119.0, "iv": 0.4061, "open_interest": 2.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.0312, "theta": -0.0062, "rho": 0.0042, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "FDX1270115P00530000", "bid": 158.0, "bid_size": 76.0, "ask": 162.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 160.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "FDX1270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 126.0, "iv": 0.4136, "open_interest": 11.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0242, "theta": -0.0048, "rho": 0.0032, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "FDX1270115P00540000", "bid": 168.0, "bid_size": 76.0, "ask": 172.4, "ask_size": 85.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "FDX1270115C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 99.0, "iv": 0.3859, "open_interest": 71.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0038, "rho": 0.0024, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-25T15:17:13", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "FDX1270115P00550000", "bid": 178.0, "bid_size": 76.0, "ask": 181.95, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 180.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "FDX1270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 135.0, "iv": 0.5183, "open_interest": 11.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0148, "theta": -0.003, "rho": 0.0018, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "FDX1270115P00560000", "bid": 188.0, "bid_size": 76.0, "ask": 192.3, "ask_size": 77.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.9, "last_trade_time": "2026-06-12T09:40:50", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "FDX1270115C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.568, "open_interest": 7.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0024, "rho": 0.0014, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "FDX1270115P00570000", "bid": 198.0, "bid_size": 76.0, "ask": 202.2, "ask_size": 76.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 200.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.9, "last_trade_time": "2026-06-12T09:40:50", "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "FDX1270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.5858, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0019, "rho": 0.0011, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 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": "FDX1270115P00580000", "bid": 208.0, "bid_size": 76.0, "ask": 212.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "FDX1270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0012, "rho": 0.0006, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "FDX1270115P00600000", "bid": 228.0, "bid_size": 76.0, "ask": 232.05, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "FDX1270319C00175000", "bid": 194.5, "bid_size": 50.0, "ask": 198.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0029, "rho": 0.56, "theo": 197.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "FDX1270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 127.0, "iv": 0.712, "open_interest": 4.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.02, "theta": -0.0033, "rho": -0.0039, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FDX1270319C00180000", "bid": 189.6, "bid_size": 50.0, "ask": 194.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0034, "rho": 0.5756, "theo": 192.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "FDX1270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 113.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0038, "rho": -0.0046, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FDX1270319C00185000", "bid": 184.5, "bid_size": 64.0, "ask": 189.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0244, "theta": -0.0039, "rho": 0.591, "theo": 187.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "FDX1270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 113.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0273, "theta": -0.0044, "rho": -0.0055, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FDX1270319C00190000", "bid": 180.0, "bid_size": 49.0, "ask": 184.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0285, "theta": -0.0045, "rho": 0.6062, "theo": 182.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "FDX1270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 113.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0316, "theta": -0.005, "rho": -0.0064, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FDX1270319C00195000", "bid": 175.0, "bid_size": 52.0, "ask": 179.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.032, "theta": -0.0052, "rho": 0.6214, "theo": 177.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.474998474121}, {"option": "FDX1270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 133.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0366, "theta": -0.0057, "rho": -0.0076, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "FDX1270319C00200000", "bid": 170.1, "bid_size": 26.0, "ask": 174.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0059, "rho": 0.6365, "theo": 172.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "FDX1270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 146.0, "iv": 0.4867, "open_interest": 6.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0425, "theta": -0.0065, "rho": -0.009, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "FDX1270319C00210000", "bid": 160.5, "bid_size": 41.0, "ask": 164.5, "ask_size": 83.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0502, "theta": -0.0078, "rho": 0.6659, "theo": 162.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "FDX1270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 132.0, "iv": 0.4935, "open_interest": 3.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0563, "theta": -0.0085, "rho": -0.0125, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "FDX1270319C00220000", "bid": 150.5, "bid_size": 50.0, "ask": 154.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0689, "theta": -0.0101, "rho": 0.6943, "theo": 153.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.3, "last_trade_time": "2026-06-12T12:49:36", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "FDX1270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 134.0, "iv": 0.432, "open_interest": 6.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0741, "theta": -0.0109, "rho": -0.0172, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:34:12", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "FDX1270319C00230000", "bid": 140.6, "bid_size": 58.0, "ask": 145.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0901, "theta": -0.0129, "rho": 0.7216, "theo": 143.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "FDX1270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 288.0, "iv": 0.4067, "open_interest": 50.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0005, "vega": 0.097, "theta": -0.0138, "rho": -0.0235, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:53:32", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "FDX1270319C00240000", "bid": 131.1, "bid_size": 40.0, "ask": 135.5, "ask_size": 71.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0006, "vega": 0.1145, "theta": -0.0164, "rho": 0.7468, "theo": 133.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "FDX1270319P00240000", "bid": 0.1, "bid_size": 106.0, "ask": 1.45, "ask_size": 117.0, "iv": 0.3892, "open_interest": 5.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0006, "vega": 0.1246, "theta": -0.0174, "rho": -0.0318, "theo": 0.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-06T11:19:17", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "FDX1270319C00250000", "bid": 121.5, "bid_size": 52.0, "ask": 126.0, "ask_size": 113.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0008, "vega": 0.1506, "theta": -0.0207, "rho": 0.7699, "theo": 124.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "FDX1270319P00250000", "bid": 0.33, "bid_size": 128.0, "ask": 1.95, "ask_size": 166.0, "iv": 0.3841, "open_interest": 11.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.1587, "theta": -0.0217, "rho": -0.0426, "theo": 1.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14000003039837}, {"option": "FDX1270319C00260000", "bid": 112.2, "bid_size": 41.0, "ask": 116.0, "ask_size": 71.0, "iv": 0.3349, "open_interest": 5.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.001, "vega": 0.1935, "theta": -0.0258, "rho": 0.7905, "theo": 114.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "FDX1270319P00260000", "bid": 0.45, "bid_size": 128.0, "ask": 2.13, "ask_size": 165.0, "iv": 0.3608, "open_interest": 24.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0011, "vega": 0.2008, "theta": -0.0268, "rho": -0.0571, "theo": 1.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "FDX1270319C00270000", "bid": 102.6, "bid_size": 44.0, "ask": 107.0, "ask_size": 82.0, "iv": 0.3373, "open_interest": 2.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0013, "vega": 0.2373, "theta": -0.0317, "rho": 0.8068, "theo": 105.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "FDX1270319P00270000", "bid": 1.46, "bid_size": 73.0, "ask": 2.48, "ask_size": 46.0, "iv": 0.3603, "open_interest": 3.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0014, "vega": 0.25, "theta": -0.0328, "rho": -0.0752, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-06-02T09:44:49", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "FDX1270319C00280000", "bid": 93.5, "bid_size": 52.0, "ask": 97.5, "ask_size": 74.0, "iv": 0.3299, "open_interest": 11.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0017, "vega": 0.2939, "theta": -0.0384, "rho": 0.8186, "theo": 96.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "FDX1270319P00280000", "bid": 2.02, "bid_size": 78.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3504, "open_interest": 23.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0018, "vega": 0.307, "theta": -0.0396, "rho": -0.0982, "theo": 2.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.92, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "FDX1270319C00290000", "bid": 84.65, "bid_size": 33.0, "ask": 88.5, "ask_size": 63.0, "iv": 0.3286, "open_interest": 6.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0021, "vega": 0.3613, "theta": -0.0459, "rho": 0.8253, "theo": 87.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-11-04T10:19:13", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "FDX1270319P00290000", "bid": 2.76, "bid_size": 86.0, "ask": 4.6, "ask_size": 152.0, "iv": 0.3477, "open_interest": 30.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0022, "vega": 0.3723, "theta": -0.0471, "rho": -0.1269, "theo": 3.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T10:54:05", "percent_change": 0.0, "prev_day_close": 3.67999994754791}, {"option": "FDX1270319C00300000", "bid": 75.6, "bid_size": 40.0, "ask": 80.0, "ask_size": 63.0, "iv": 0.3232, "open_interest": 6.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0026, "vega": 0.4345, "theta": -0.0541, "rho": 0.8261, "theo": 78.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-10-13T10:26:43", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "FDX1270319P00300000", "bid": 3.75, "bid_size": 82.0, "ask": 5.8, "ask_size": 52.0, "iv": 0.3386, "open_interest": 2.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0027, "vega": 0.4443, "theta": -0.0553, "rho": -0.1626, "theo": 4.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-02T10:54:05", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "FDX1270319C00310000", "bid": 68.0, "bid_size": 13.0, "ask": 71.5, "ask_size": 59.0, "iv": 0.3265, "open_interest": 4.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0031, "vega": 0.5119, "theta": -0.0626, "rho": 0.82, "theo": 69.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.83, "last_trade_time": "2026-09-24T09:44:50", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "FDX1270319P00310000", "bid": 5.0, "bid_size": 83.0, "ask": 7.25, "ask_size": 34.0, "iv": 0.3295, "open_interest": 2.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0032, "vega": 0.5209, "theta": -0.0638, "rho": -0.204, "theo": 6.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "FDX1270319C00320000", "bid": 59.4, "bid_size": 49.0, "ask": 63.5, "ask_size": 62.0, "iv": 0.3167, "open_interest": 12.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0037, "vega": 0.5837, "theta": -0.0711, "rho": 0.8033, "theo": 61.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.83, "last_trade_time": "2026-10-19T09:41:56", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "FDX1270319P00320000", "bid": 6.15, "bid_size": 106.0, "ask": 9.3, "ask_size": 28.0, "iv": 0.3195, "open_interest": 5.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0038, "vega": 0.5978, "theta": -0.0725, "rho": -0.2526, "theo": 7.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-06-15T10:56:20", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "FDX1270319C00330000", "bid": 52.0, "bid_size": 26.0, "ask": 56.0, "ask_size": 60.0, "iv": 0.3149, "open_interest": 10.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0042, "vega": 0.6618, "theta": -0.0793, "rho": 0.7796, "theo": 54.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.86, "last_trade_time": "2026-10-19T11:01:24", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "FDX1270319P00330000", "bid": 8.5, "bid_size": 91.0, "ask": 12.3, "ask_size": 65.0, "iv": 0.3205, "open_interest": 21.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0043, "vega": 0.6739, "theta": -0.0808, "rho": -0.3074, "theo": 10.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-06-30T10:52:15", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FDX1270319C00340000", "bid": 45.0, "bid_size": 16.0, "ask": 48.5, "ask_size": 44.0, "iv": 0.309, "open_interest": 6.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0048, "vega": 0.7348, "theta": -0.0867, "rho": 0.748, "theo": 46.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.36, "last_trade_time": "2026-08-14T13:56:14", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "FDX1270319P00340000", "bid": 11.5, "bid_size": 70.0, "ask": 14.7, "ask_size": 26.0, "iv": 0.3145, "open_interest": 1.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0049, "vega": 0.7444, "theta": -0.0885, "rho": -0.3666, "theo": 12.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "FDX1270319C00350000", "bid": 38.4, "bid_size": 17.0, "ask": 42.0, "ask_size": 34.0, "iv": 0.3057, "open_interest": 6.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0052, "vega": 0.7969, "theta": -0.0928, "rho": 0.709, "theo": 40.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.08, "last_trade_time": "2026-10-09T09:45:03", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "FDX1270319P00350000", "bid": 15.0, "bid_size": 60.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.3111, "open_interest": 24.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0054, "vega": 0.8034, "theta": -0.0951, "rho": -0.428, "theo": 16.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-10-14T09:47:19", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "FDX1270319C00360000", "bid": 33.0, "bid_size": 22.0, "ask": 36.0, "ask_size": 77.0, "iv": 0.306, "open_interest": 11.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0056, "vega": 0.8445, "theta": -0.0973, "rho": 0.6632, "theo": 34.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-11-05T14:34:31", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "FDX1270319P00360000", "bid": 18.5, "bid_size": 65.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.3053, "open_interest": 2.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0058, "vega": 0.8485, "theta": -0.1002, "rho": -0.4931, "theo": 20.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-07-08T10:58:31", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FDX1270319C00370000", "bid": 27.55, "bid_size": 11.0, "ask": 30.5, "ask_size": 40.0, "iv": 0.3022, "open_interest": 50.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0059, "vega": 0.8749, "theta": -0.0998, "rho": 0.612, "theo": 28.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-16T09:41:40", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "FDX1270319P00370000", "bid": 23.0, "bid_size": 62.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.3016, "open_interest": 21.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0061, "vega": 0.8742, "theta": -0.1036, "rho": -0.5481, "theo": 24.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-07-29T15:56:36", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "FDX1270319C00380000", "bid": 22.6, "bid_size": 14.0, "ask": 25.5, "ask_size": 31.0, "iv": 0.2975, "open_interest": 17.0, "volume": 0.0, "delta": 0.508, "gamma": 0.006, "vega": 0.8864, "theta": -0.1004, "rho": 0.557, "theo": 24.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.19, "last_trade_time": "2026-09-24T13:30:36", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "FDX1270319P00380000", "bid": 28.5, "bid_size": 50.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.2997, "open_interest": 6.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0063, "vega": 0.8808, "theta": -0.1051, "rho": -0.6035, "theo": 29.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "FDX1270319C00390000", "bid": 18.75, "bid_size": 11.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.2984, "open_interest": 45.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.006, "vega": 0.8798, "theta": -0.0989, "rho": 0.497, "theo": 20.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-09-24T13:30:36", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "FDX1270319P00390000", "bid": 34.0, "bid_size": 60.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.2967, "open_interest": 3.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0064, "vega": 0.866, "theta": -0.1046, "rho": -0.6468, "theo": 35.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "FDX1270319C00400000", "bid": 15.05, "bid_size": 14.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.2938, "open_interest": 31.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0059, "vega": 0.8558, "theta": -0.0956, "rho": 0.4405, "theo": 16.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.23, "last_trade_time": "2026-09-23T13:53:26", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "FDX1270319P00400000", "bid": 40.5, "bid_size": 56.0, "ask": 44.0, "ask_size": 12.0, "iv": 0.2956, "open_interest": 6.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0062, "vega": 0.831, "theta": -0.102, "rho": -0.6745, "theo": 42.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.6, "last_trade_time": "2026-09-28T11:23:23", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "FDX1270319C00410000", "bid": 11.8, "bid_size": 54.0, "ask": 14.5, "ask_size": 52.0, "iv": 0.2917, "open_interest": 24.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0056, "vega": 0.8169, "theta": -0.0907, "rho": 0.3862, "theo": 13.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-17T11:37:34", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FDX1270319P00410000", "bid": 47.5, "bid_size": 89.0, "ask": 50.55, "ask_size": 10.0, "iv": 0.2911, "open_interest": 10.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.006, "vega": 0.7759, "theta": -0.0976, "rho": -0.6835, "theo": 49.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-22T09:57:30", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "FDX1270319C00420000", "bid": 9.7, "bid_size": 36.0, "ask": 12.0, "ask_size": 71.0, "iv": 0.2941, "open_interest": 20.0, "volume": 2.0, "delta": 0.293, "gamma": 0.0052, "vega": 0.7662, "theta": -0.0848, "rho": 0.3349, "theo": 10.9005, "change": -3.275, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T13:03:54", "percent_change": -22.9422, "prev_day_close": 10.8499999046326}, {"option": "FDX1270319P00420000", "bid": 54.5, "bid_size": 119.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.2851, "open_interest": 7.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0057, "vega": 0.7126, "theta": -0.0916, "rho": -0.6962, "theo": 56.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "FDX1270319C00430000", "bid": 7.65, "bid_size": 51.0, "ask": 10.0, "ask_size": 102.0, "iv": 0.2951, "open_interest": 40.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0048, "vega": 0.7076, "theta": -0.078, "rho": 0.2876, "theo": 8.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-28T09:40:00", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "FDX1270319P00430000", "bid": 63.0, "bid_size": 97.0, "ask": 66.05, "ask_size": 7.0, "iv": 0.2874, "open_interest": 6.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0052, "vega": 0.6402, "theta": -0.0843, "rho": -0.6902, "theo": 64.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "FDX1270319C00440000", "bid": 5.55, "bid_size": 36.0, "ask": 8.5, "ask_size": 74.0, "iv": 0.2943, "open_interest": 5.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0044, "vega": 0.6468, "theta": -0.0709, "rho": 0.2434, "theo": 7.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-02T14:49:06", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FDX1270319P00440000", "bid": 71.5, "bid_size": 68.0, "ask": 75.0, "ask_size": 16.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0048, "vega": 0.5544, "theta": -0.0765, "rho": -0.6647, "theo": 73.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "FDX1270319C00450000", "bid": 4.1, "bid_size": 54.0, "ask": 7.0, "ask_size": 82.0, "iv": 0.2935, "open_interest": 27.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0039, "vega": 0.5821, "theta": -0.0638, "rho": 0.206, "theo": 5.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-25T09:36:46", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FDX1270319P00450000", "bid": 80.0, "bid_size": 108.0, "ask": 84.0, "ask_size": 27.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0044, "vega": 0.4695, "theta": -0.0701, "rho": -0.5972, "theo": 82.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "FDX1270319C00460000", "bid": 2.96, "bid_size": 71.0, "ask": 6.0, "ask_size": 105.0, "iv": 0.2954, "open_interest": 8.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0035, "vega": 0.5182, "theta": -0.0567, "rho": 0.1732, "theo": 4.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-09-01T10:26:07", "percent_change": 0.0, "prev_day_close": 4.48000001907349}, {"option": "FDX1270319P00460000", "bid": 89.5, "bid_size": 93.0, "ask": 93.0, "ask_size": 37.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0042, "vega": 0.391, "theta": -0.0666, "rho": -0.5511, "theo": 91.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "FDX1270319C00470000", "bid": 2.81, "bid_size": 34.0, "ask": 5.25, "ask_size": 130.0, "iv": 0.3065, "open_interest": 25.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0031, "vega": 0.4592, "theta": -0.0501, "rho": 0.1452, "theo": 3.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02999997138977}, {"option": "FDX1270319P00470000", "bid": 98.5, "bid_size": 130.0, "ask": 102.5, "ask_size": 45.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0039, "vega": 0.2877, "theta": -0.0657, "rho": -0.4266, "theo": 100.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "FDX1270319C00480000", "bid": 2.15, "bid_size": 29.0, "ask": 3.9, "ask_size": 96.0, "iv": 0.3022, "open_interest": 16.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0027, "vega": 0.4023, "theta": -0.0439, "rho": 0.1203, "theo": 2.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "FDX1270319P00480000", "bid": 108.0, "bid_size": 130.0, "ask": 112.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0033, "vega": 0.1863, "theta": -0.0655, "rho": -0.2625, "theo": 110.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "FDX1270319C00490000", "bid": 1.62, "bid_size": 40.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.3032, "open_interest": 17.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0023, "vega": 0.3505, "theta": -0.0382, "rho": 0.1, "theo": 2.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51500004529953}, {"option": "FDX1270319P00490000", "bid": 117.5, "bid_size": 84.0, "ask": 122.4, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0024, "vega": 0.1175, "theta": -0.0472, "rho": -0.1001, "theo": 120.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "FDX1270319C00500000", "bid": 1.2, "bid_size": 54.0, "ask": 2.6, "ask_size": 105.0, "iv": 0.3037, "open_interest": 81.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.002, "vega": 0.3046, "theta": -0.0332, "rho": 0.0826, "theo": 1.8745, "change": 0.0, "open": 0.0, "high": 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": "FDX1270319P00500000", "bid": 128.0, "bid_size": 76.0, "ask": 132.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0013, "vega": 0.0405, "theta": -0.013, "rho": -0.0503, "theo": 130.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "FDX1270319C00510000", "bid": 0.52, "bid_size": 117.0, "ask": 2.16, "ask_size": 96.0, "iv": 0.2979, "open_interest": 2.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0017, "vega": 0.2627, "theta": -0.0287, "rho": 0.0684, "theo": 1.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44000005722046}, {"option": "FDX1270319P00510000", "bid": 138.0, "bid_size": 76.0, "ask": 141.9, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0151, "theta": 0.0, "rho": 0.0, "theo": 140.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "FDX1270319C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 123.0, "iv": 0.3061, "open_interest": 3.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0014, "vega": 0.2266, "theta": -0.0247, "rho": 0.0569, "theo": 1.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "FDX1270319P00520000", "bid": 148.0, "bid_size": 76.0, "ask": 151.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "FDX1270319C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 125.0, "iv": 0.3086, "open_interest": 27.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.001, "vega": 0.1669, "theta": -0.0182, "rho": 0.0389, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-07-23T11:09:14", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "FDX1270319P00540000", "bid": 168.0, "bid_size": 76.0, "ask": 172.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 170.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "FDX1270319C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 104.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0008, "vega": 0.1223, "theta": -0.0134, "rho": 0.0266, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-07-30T12:15:43", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "FDX1270319P00560000", "bid": 188.0, "bid_size": 76.0, "ask": 192.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 190.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "FDX1270319C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 120.0, "iv": 0.3426, "open_interest": 2.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0005, "vega": 0.0895, "theta": -0.0098, "rho": 0.0184, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-06-03T13:18:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FDX1270319P00580000", "bid": 208.0, "bid_size": 76.0, "ask": 211.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 210.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "FDX1270319C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 93.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0004, "vega": 0.0651, "theta": -0.0072, "rho": 0.0126, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "FDX1270319P00600000", "bid": 228.0, "bid_size": 76.0, "ask": 232.4, "ask_size": 85.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 230.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "FDX1270617C00155000", "bid": 215.0, "bid_size": 41.0, "ask": 219.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0496, "theta": 0.0, "rho": 0.9096, "theo": 217.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.62, "last_trade_time": "2026-06-16T14:11:27", "percent_change": 0.0, "prev_day_close": 217.875}, {"option": "FDX1270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 144.0, "iv": 0.6662, "open_interest": 8.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0501, "theta": -0.0051, "rho": -0.0142, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FDX1270617C00160000", "bid": 210.1, "bid_size": 48.0, "ask": 214.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0559, "theta": 0.0, "rho": 0.9372, "theo": 212.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.949996948242}, {"option": "FDX1270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 113.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0565, "theta": -0.0057, "rho": -0.0162, "theo": 0.3342, "change": 0.0, "open": 0.0, "high": 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": "FDX1270617C00165000", "bid": 205.5, "bid_size": 32.0, "ask": 209.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.0628, "theta": 0.0, "rho": 0.9644, "theo": 208.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "FDX1270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 124.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0633, "theta": -0.0063, "rho": -0.0185, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FDX1270617C00170000", "bid": 200.5, "bid_size": 43.0, "ask": 205.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0704, "theta": 0.0, "rho": 0.9914, "theo": 203.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.425003051758}, {"option": "FDX1270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.69, "ask_size": 140.0, "iv": 0.5146, "open_interest": 5.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0002, "vega": 0.0715, "theta": -0.007, "rho": -0.021, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "FDX1270617C00175000", "bid": 196.0, "bid_size": 36.0, "ask": 200.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.079, "theta": 0.0, "rho": 1.0179, "theo": 198.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.425003051758}, {"option": "FDX1270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 133.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0799, "theta": -0.0077, "rho": -0.024, "theo": 0.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "FDX1270617C00180000", "bid": 191.0, "bid_size": 42.0, "ask": 195.5, "ask_size": 56.0, "iv": 0.3611, "open_interest": 1.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0882, "theta": 0.0, "rho": 1.0441, "theo": 193.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.349998474121}, {"option": "FDX1270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 124.0, "iv": 0.4687, "open_interest": 1.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0892, "theta": -0.0085, "rho": -0.0272, "theo": 0.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "FDX1270617C00185000", "bid": 186.5, "bid_size": 2.0, "ask": 190.5, "ask_size": 37.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0003, "vega": 0.0983, "theta": 0.0, "rho": 1.07, "theo": 188.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.925003051758}, {"option": "FDX1270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 139.0, "iv": 0.4567, "open_interest": 4.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0003, "vega": 0.0993, "theta": -0.0094, "rho": -0.0308, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "FDX1270617C00190000", "bid": 181.5, "bid_size": 34.0, "ask": 186.0, "ask_size": 58.0, "iv": 0.3885, "open_interest": 7.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0003, "vega": 0.1095, "theta": 0.0, "rho": 1.0953, "theo": 184.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "FDX1270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 122.0, "iv": 0.4342, "open_interest": 3.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0003, "vega": 0.1115, "theta": -0.0103, "rho": -0.0351, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "FDX1270617C00195000", "bid": 176.9, "bid_size": 28.0, "ask": 181.0, "ask_size": 37.0, "iv": 0.3839, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0003, "vega": 0.1219, "theta": 0.0, "rho": 1.12, "theo": 179.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "FDX1270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 133.0, "iv": 0.44, "open_interest": 1.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0003, "vega": 0.1234, "theta": -0.0113, "rho": -0.0396, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-10T09:35:14", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "FDX1270617C00200000", "bid": 172.0, "bid_size": 37.0, "ask": 176.5, "ask_size": 54.0, "iv": 0.3899, "open_interest": 8.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0004, "vega": 0.1351, "theta": -0.0002, "rho": 1.1442, "theo": 174.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "FDX1270617P00200000", "bid": 0.01, "bid_size": 88.0, "ask": 4.9, "ask_size": 136.0, "iv": 0.5102, "open_interest": 3.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0004, "vega": 0.1368, "theta": -0.0124, "rho": -0.0447, "theo": 0.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500004757196}, {"option": "FDX1270617C00210000", "bid": 162.5, "bid_size": 32.0, "ask": 167.0, "ask_size": 37.0, "iv": 0.3829, "open_interest": 11.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0005, "vega": 0.1653, "theta": -0.0033, "rho": 1.1908, "theo": 165.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.75}, {"option": "FDX1270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 73.0, "iv": 0.3861, "open_interest": 4.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.1683, "theta": -0.0148, "rho": -0.0571, "theo": 1.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-20T09:30:11", "percent_change": 0.0, "prev_day_close": 0.795000021345914}, {"option": "FDX1270617C00220000", "bid": 153.0, "bid_size": 39.0, "ask": 157.5, "ask_size": 65.0, "iv": 0.3715, "open_interest": 8.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0006, "vega": 0.2007, "theta": -0.0067, "rho": 1.234, "theo": 155.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.0, "last_trade_time": "2026-06-09T12:12:26", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "FDX1270617P00220000", "bid": 0.19, "bid_size": 118.0, "ask": 2.37, "ask_size": 122.0, "iv": 0.3906, "open_interest": 1.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0006, "vega": 0.2028, "theta": -0.0176, "rho": -0.0713, "theo": 1.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999994158745}, {"option": "FDX1270617C00230000", "bid": 144.0, "bid_size": 28.0, "ask": 148.0, "ask_size": 60.0, "iv": 0.3706, "open_interest": 1.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0007, "vega": 0.2419, "theta": -0.0104, "rho": 1.2738, "theo": 146.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "FDX1270617P00230000", "bid": 0.53, "bid_size": 121.0, "ask": 2.6, "ask_size": 217.0, "iv": 0.3766, "open_interest": 34.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0008, "vega": 0.2456, "theta": -0.0208, "rho": -0.0898, "theo": 1.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:04:59", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "FDX1270617C00240000", "bid": 134.5, "bid_size": 33.0, "ask": 138.5, "ask_size": 48.0, "iv": 0.3531, "open_interest": 6.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0009, "vega": 0.2888, "theta": -0.0145, "rho": 1.309, "theo": 137.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.66, "last_trade_time": "2026-06-16T14:11:27", "percent_change": 0.0, "prev_day_close": 137.224998474121}, {"option": "FDX1270617P00240000", "bid": 0.85, "bid_size": 107.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.3629, "open_interest": 3.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0009, "vega": 0.2925, "theta": -0.0243, "rho": -0.1114, "theo": 2.4093, "change": 0.0, "open": 0.0, "high": 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": "FDX1270617C00250000", "bid": 125.5, "bid_size": 30.0, "ask": 129.5, "ask_size": 45.0, "iv": 0.3527, "open_interest": 4.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0011, "vega": 0.3424, "theta": -0.019, "rho": 1.3391, "theo": 128.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.4, "last_trade_time": "2026-06-12T12:14:41", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "FDX1270617P00250000", "bid": 2.12, "bid_size": 69.0, "ask": 4.15, "ask_size": 143.0, "iv": 0.3756, "open_interest": 48.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0011, "vega": 0.3475, "theta": -0.0283, "rho": -0.138, "theo": 3.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-09-25T10:23:35", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "FDX1270617C00260000", "bid": 116.5, "bid_size": 29.0, "ask": 120.5, "ask_size": 41.0, "iv": 0.3464, "open_interest": 1.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0013, "vega": 0.4015, "theta": -0.0238, "rho": 1.3635, "theo": 119.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "FDX1270617P00260000", "bid": 2.6, "bid_size": 78.0, "ask": 5.95, "ask_size": 199.0, "iv": 0.3758, "open_interest": 60.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0014, "vega": 0.4078, "theta": -0.0326, "rho": -0.1691, "theo": 3.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-15T11:16:55", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "FDX1270617C00270000", "bid": 107.6, "bid_size": 24.0, "ask": 112.0, "ask_size": 47.0, "iv": 0.3433, "open_interest": 4.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0016, "vega": 0.4672, "theta": -0.0289, "rho": 1.3807, "theo": 110.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.4, "last_trade_time": "2026-10-23T11:43:04", "percent_change": 0.0, "prev_day_close": 110.424999237061}, {"option": "FDX1270617P00270000", "bid": 3.35, "bid_size": 80.0, "ask": 5.95, "ask_size": 99.0, "iv": 0.3542, "open_interest": 11.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0016, "vega": 0.474, "theta": -0.0372, "rho": -0.2058, "theo": 4.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-06-03T13:10:54", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "FDX1270617C00280000", "bid": 99.1, "bid_size": 28.0, "ask": 103.5, "ask_size": 47.0, "iv": 0.3395, "open_interest": 19.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0018, "vega": 0.5375, "theta": -0.0343, "rho": 1.3909, "theo": 101.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.62, "last_trade_time": "2026-10-08T10:09:23", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "FDX1270617P00280000", "bid": 4.4, "bid_size": 70.0, "ask": 7.75, "ask_size": 105.0, "iv": 0.3522, "open_interest": 6.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0019, "vega": 0.5471, "theta": -0.0422, "rho": -0.2503, "theo": 5.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-07-20T14:17:54", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "FDX1270617C00290000", "bid": 91.0, "bid_size": 21.0, "ask": 95.0, "ask_size": 34.0, "iv": 0.3349, "open_interest": 13.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0021, "vega": 0.6122, "theta": -0.0398, "rho": 1.3923, "theo": 93.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.93, "last_trade_time": "2026-10-08T10:59:39", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "FDX1270617P00290000", "bid": 6.2, "bid_size": 53.0, "ask": 8.75, "ask_size": 80.0, "iv": 0.345, "open_interest": 19.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0022, "vega": 0.6205, "theta": -0.0473, "rho": -0.2983, "theo": 7.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "FDX1270617C00300000", "bid": 83.0, "bid_size": 9.0, "ask": 87.0, "ask_size": 34.0, "iv": 0.3308, "open_interest": 65.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0025, "vega": 0.6897, "theta": -0.0454, "rho": 1.385, "theo": 85.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.56, "last_trade_time": "2026-10-15T15:35:25", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "FDX1270617P00300000", "bid": 7.75, "bid_size": 53.0, "ask": 11.0, "ask_size": 120.0, "iv": 0.3416, "open_interest": 56.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0026, "vega": 0.7002, "theta": -0.0526, "rho": -0.355, "theo": 8.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-22T11:45:10", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "FDX1270617C00310000", "bid": 75.5, "bid_size": 18.0, "ask": 79.0, "ask_size": 61.0, "iv": 0.326, "open_interest": 14.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0028, "vega": 0.7673, "theta": -0.051, "rho": 1.3686, "theo": 77.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.13, "last_trade_time": "2026-11-05T09:47:51", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "FDX1270617P00310000", "bid": 9.65, "bid_size": 47.0, "ask": 13.0, "ask_size": 37.0, "iv": 0.3348, "open_interest": 16.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0029, "vega": 0.7802, "theta": -0.0578, "rho": -0.4163, "theo": 10.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "FDX1270617C00320000", "bid": 68.5, "bid_size": 10.0, "ask": 72.0, "ask_size": 44.0, "iv": 0.3265, "open_interest": 10.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0031, "vega": 0.8444, "theta": -0.0563, "rho": 1.3419, "theo": 70.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.44, "last_trade_time": "2026-11-05T10:25:38", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "FDX1270617P00320000", "bid": 11.5, "bid_size": 60.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.3271, "open_interest": 19.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0033, "vega": 0.8557, "theta": -0.0628, "rho": -0.4844, "theo": 13.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-06-11T13:29:25", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FDX1270617C00330000", "bid": 61.0, "bid_size": 11.0, "ask": 64.5, "ask_size": 15.0, "iv": 0.3169, "open_interest": 14.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0034, "vega": 0.9168, "theta": -0.0612, "rho": 1.3067, "theo": 62.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.04, "last_trade_time": "2026-06-24T12:40:33", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "FDX1270617P00330000", "bid": 14.0, "bid_size": 60.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.3222, "open_interest": 24.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0036, "vega": 0.9288, "theta": -0.0674, "rho": -0.5586, "theo": 15.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.23, "last_trade_time": "2026-09-25T09:30:22", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "FDX1270617C00340000", "bid": 54.0, "bid_size": 27.0, "ask": 58.0, "ask_size": 15.0, "iv": 0.3119, "open_interest": 18.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0038, "vega": 0.983, "theta": -0.0656, "rho": 1.262, "theo": 56.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-10-16T15:35:19", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "FDX1270617P00340000", "bid": 17.0, "bid_size": 54.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.3162, "open_interest": 2.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0039, "vega": 0.9932, "theta": -0.0716, "rho": -0.6347, "theo": 19.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.21, "last_trade_time": "2026-09-23T14:39:58", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "FDX1270617C00350000", "bid": 48.5, "bid_size": 9.0, "ask": 52.0, "ask_size": 16.0, "iv": 0.313, "open_interest": 82.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.004, "vega": 1.0406, "theta": -0.0693, "rho": 1.2086, "theo": 50.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T10:33:04", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "FDX1270617P00350000", "bid": 21.0, "bid_size": 45.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.3135, "open_interest": 19.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0042, "vega": 1.0489, "theta": -0.0751, "rho": -0.7117, "theo": 22.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "FDX1270617C00360000", "bid": 42.5, "bid_size": 13.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.3075, "open_interest": 11.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0042, "vega": 1.0868, "theta": -0.0723, "rho": 1.1492, "theo": 44.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "FDX1270617P00360000", "bid": 25.5, "bid_size": 38.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.3114, "open_interest": 1.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.0045, "vega": 1.0921, "theta": -0.0779, "rho": -0.7922, "theo": 26.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-31T10:59:04", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "FDX1270617C00370000", "bid": 37.2, "bid_size": 17.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.3039, "open_interest": 19.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0044, "vega": 1.1209, "theta": -0.0743, "rho": 1.0828, "theo": 39.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.57, "last_trade_time": "2026-08-31T14:04:52", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "FDX1270617P00370000", "bid": 29.5, "bid_size": 45.0, "ask": 33.5, "ask_size": 5.0, "iv": 0.3054, "open_interest": 42.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0047, "vega": 1.1202, "theta": -0.0799, "rho": -0.8668, "theo": 31.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.76, "last_trade_time": "2026-09-16T10:42:26", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "FDX1270617C00380000", "bid": 32.5, "bid_size": 17.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.3014, "open_interest": 33.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0045, "vega": 1.1413, "theta": -0.0755, "rho": 1.0126, "theo": 34.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-06-16T10:29:29", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "FDX1270617P00380000", "bid": 34.5, "bid_size": 45.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0049, "vega": 1.1326, "theta": -0.0811, "rho": -0.9304, "theo": 36.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "FDX1270617C00390000", "bid": 28.0, "bid_size": 19.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.3004, "open_interest": 20.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0046, "vega": 1.148, "theta": -0.0757, "rho": 0.9402, "theo": 29.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-09-16T09:41:40", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "FDX1270617P00390000", "bid": 40.5, "bid_size": 39.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.3012, "open_interest": 4.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.005, "vega": 1.1278, "theta": -0.0814, "rho": -0.9912, "theo": 42.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "FDX1270617C00400000", "bid": 24.2, "bid_size": 18.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.2989, "open_interest": 167.0, "volume": 0.0, "delta": 0.4561, "gamma": 0.0046, "vega": 1.141, "theta": -0.075, "rho": 0.8654, "theo": 25.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-14T13:01:55", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "FDX1270617P00400000", "bid": 46.5, "bid_size": 39.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.2985, "open_interest": 4.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.005, "vega": 1.1102, "theta": -0.0809, "rho": -1.0444, "theo": 48.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-07-01T14:06:43", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "FDX1270617C00410000", "bid": 20.5, "bid_size": 24.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.2966, "open_interest": 30.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0045, "vega": 1.1219, "theta": -0.0736, "rho": 0.7925, "theo": 22.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-06-05T14:22:03", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "FDX1270617P00410000", "bid": 53.0, "bid_size": 40.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.2964, "open_interest": 6.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.005, "vega": 1.0723, "theta": -0.0797, "rho": -1.0725, "theo": 54.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.77, "last_trade_time": "2026-06-16T09:43:28", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "FDX1270617C00420000", "bid": 17.6, "bid_size": 18.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.2968, "open_interest": 16.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0044, "vega": 1.0914, "theta": -0.0714, "rho": 0.7202, "theo": 19.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-25T12:21:01", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "FDX1270617P00420000", "bid": 60.0, "bid_size": 41.0, "ask": 63.5, "ask_size": 4.0, "iv": 0.2951, "open_interest": 6.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.005, "vega": 1.0214, "theta": -0.0776, "rho": -1.07, "theo": 62.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-06-16T12:48:58", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "FDX1270617C00430000", "bid": 15.1, "bid_size": 19.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.2956, "open_interest": 8.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0043, "vega": 1.0518, "theta": -0.0687, "rho": 0.6511, "theo": 16.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FDX1270617P00430000", "bid": 67.0, "bid_size": 54.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.292, "open_interest": 12.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0048, "vega": 0.9584, "theta": -0.0746, "rho": -1.0732, "theo": 69.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "FDX1270617C00440000", "bid": 12.6, "bid_size": 20.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.2937, "open_interest": 7.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0041, "vega": 1.0047, "theta": -0.0656, "rho": 0.5858, "theo": 14.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-06-16T09:43:28", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FDX1270617P00440000", "bid": 75.0, "bid_size": 55.0, "ask": 79.0, "ask_size": 8.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0046, "vega": 0.8824, "theta": -0.0708, "rho": -1.0492, "theo": 77.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "FDX1270617C00450000", "bid": 10.4, "bid_size": 28.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2928, "open_interest": 40.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0038, "vega": 0.9519, "theta": -0.062, "rho": 0.5241, "theo": 12.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-09-02T10:03:20", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "FDX1270617P00450000", "bid": 83.0, "bid_size": 63.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0044, "vega": 0.8025, "theta": -0.0662, "rho": -1.0357, "theo": 85.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "FDX1270617C00460000", "bid": 8.6, "bid_size": 37.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.294, "open_interest": 9.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0036, "vega": 0.8959, "theta": -0.0583, "rho": 0.4678, "theo": 10.5549, "change": 0.0, "open": 0.0, "high": 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": "FDX1270617P00460000", "bid": 91.5, "bid_size": 70.0, "ask": 95.5, "ask_size": 6.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0041, "vega": 0.7134, "theta": -0.0608, "rho": -0.9827, "theo": 94.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "FDX1270617C00470000", "bid": 7.35, "bid_size": 32.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.2959, "open_interest": 86.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0034, "vega": 0.8373, "theta": -0.0545, "rho": 0.4154, "theo": 9.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "FDX1270617P00470000", "bid": 100.5, "bid_size": 75.0, "ask": 104.5, "ask_size": 14.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0039, "vega": 0.6292, "theta": -0.0556, "rho": -0.9312, "theo": 102.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "FDX1270617C00480000", "bid": 6.0, "bid_size": 33.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.2947, "open_interest": 3.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0031, "vega": 0.7786, "theta": -0.0506, "rho": 0.3686, "theo": 7.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-10-30T13:34:10", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FDX1270617P00480000", "bid": 109.5, "bid_size": 82.0, "ask": 113.5, "ask_size": 20.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0037, "vega": 0.5353, "theta": -0.051, "rho": -0.8291, "theo": 111.9118, "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": 111.5}, {"option": "FDX1270617C00490000", "bid": 5.4, "bid_size": 16.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.2996, "open_interest": 31.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0029, "vega": 0.7202, "theta": -0.0468, "rho": 0.3256, "theo": 6.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FDX1270617P00490000", "bid": 119.0, "bid_size": 120.0, "ask": 123.0, "ask_size": 31.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0037, "vega": 0.4426, "theta": -0.0486, "rho": -0.7096, "theo": 121.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "FDX1270617C00500000", "bid": 3.95, "bid_size": 41.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.2963, "open_interest": 3.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0026, "vega": 0.6634, "theta": -0.0431, "rho": 0.2876, "theo": 5.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-14T12:06:49", "percent_change": 0.0, "prev_day_close": 5.47500002384186}, {"option": "FDX1270617P00500000", "bid": 128.5, "bid_size": 123.0, "ask": 132.5, "ask_size": 48.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0035, "vega": 0.3374, "theta": -0.05, "rho": -0.5316, "theo": 130.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.84, "last_trade_time": "2026-06-15T10:56:20", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "FDX1270617C00510000", "bid": 3.65, "bid_size": 27.0, "ask": 6.25, "ask_size": 63.0, "iv": 0.3018, "open_interest": 23.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0024, "vega": 0.6091, "theta": -0.0396, "rho": 0.2534, "theo": 4.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FDX1270617P00510000", "bid": 138.0, "bid_size": 118.0, "ask": 142.4, "ask_size": 97.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.003, "vega": 0.2216, "theta": -0.0568, "rho": -0.2821, "theo": 140.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "FDX1270617C00520000", "bid": 2.95, "bid_size": 35.0, "ask": 5.45, "ask_size": 61.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0022, "vega": 0.5569, "theta": -0.0362, "rho": 0.2231, "theo": 4.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FDX1270617P00520000", "bid": 147.55, "bid_size": 84.0, "ask": 152.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0022, "vega": 0.1308, "theta": -0.0536, "rho": -0.1729, "theo": 150.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "FDX1270617C00530000", "bid": 2.18, "bid_size": 49.0, "ask": 5.5, "ask_size": 134.0, "iv": 0.3078, "open_interest": 7.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.002, "vega": 0.5087, "theta": -0.0331, "rho": 0.1965, "theo": 3.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8400000333786}, {"option": "FDX1270617P00530000", "bid": 158.0, "bid_size": 76.0, "ask": 162.4, "ask_size": 85.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0014, "vega": 0.0705, "theta": -0.0281, "rho": 0.0, "theo": 160.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "FDX1270617C00540000", "bid": 1.73, "bid_size": 61.0, "ask": 4.55, "ask_size": 102.0, "iv": 0.3052, "open_interest": 1.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0018, "vega": 0.4627, "theta": -0.0302, "rho": 0.1726, "theo": 3.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14000010490418}, {"option": "FDX1270617P00540000", "bid": 168.0, "bid_size": 76.0, "ask": 172.3, "ask_size": 77.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0006, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 170.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "FDX1270617C00550000", "bid": 1.68, "bid_size": 42.0, "ask": 4.55, "ask_size": 103.0, "iv": 0.3162, "open_interest": 5.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0016, "vega": 0.4207, "theta": -0.0274, "rho": 0.152, "theo": 2.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-20T12:40:24", "percent_change": 0.0, "prev_day_close": 3.21500009298325}, {"option": "FDX1270617P00550000", "bid": 178.0, "bid_size": 76.0, "ask": 182.4, "ask_size": 85.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 180.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.5}, {"option": "FDX1270617C00560000", "bid": 1.29, "bid_size": 58.0, "ask": 3.1, "ask_size": 72.0, "iv": 0.3041, "open_interest": 1.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0015, "vega": 0.3819, "theta": -0.0249, "rho": 0.1336, "theo": 2.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "FDX1270617P00560000", "bid": 188.0, "bid_size": 76.0, "ask": 192.4, "ask_size": 85.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 190.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "FDX1270617C00570000", "bid": 0.52, "bid_size": 118.0, "ask": 3.25, "ask_size": 123.0, "iv": 0.3053, "open_interest": 10.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0013, "vega": 0.3458, "theta": -0.0226, "rho": 0.1175, "theo": 1.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "FDX1270617P00570000", "bid": 198.0, "bid_size": 76.0, "ask": 202.4, "ask_size": 85.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 200.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "FDX1270617C00580000", "bid": 0.28, "bid_size": 117.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.323, "open_interest": 3.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0012, "vega": 0.3135, "theta": -0.0205, "rho": 0.1036, "theo": 1.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:53:50", "percent_change": 0.0, "prev_day_close": 2.23999999463558}, {"option": "FDX1270617P00580000", "bid": 208.0, "bid_size": 76.0, "ask": 212.5, "ask_size": 85.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 210.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "FDX1270617C00600000", "bid": 0.09, "bid_size": 117.0, "ask": 2.67, "ask_size": 118.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.001, "vega": 0.2564, "theta": -0.0168, "rho": 0.0803, "theo": 1.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38000003993511}, {"option": "FDX1270617P00600000", "bid": 228.0, "bid_size": 76.0, "ask": 232.3, "ask_size": 77.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0281, "rho": 0.0, "theo": 230.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.2, "last_trade_time": "2026-07-28T09:33:51", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "FDX1280121C00115000", "bid": 254.0, "bid_size": 42.0, "ask": 258.5, "ask_size": 73.0, "iv": 0.4535, "open_interest": 2.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0733, "theta": 0.0, "rho": 1.0267, "theo": 256.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "FDX1280121P00115000", "bid": 0.01, "bid_size": 60.0, "ask": 1.85, "ask_size": 199.0, "iv": 0.5544, "open_interest": 87.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0785, "theta": -0.0042, "rho": -0.0346, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T13:18:38", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "FDX1280121C00120000", "bid": 249.5, "bid_size": 30.0, "ask": 254.0, "ask_size": 64.0, "iv": 0.4853, "open_interest": 2.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0842, "theta": 0.0, "rho": 1.1862, "theo": 251.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "FDX1280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 144.0, "iv": 0.5227, "open_interest": 5.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0879, "theta": -0.0046, "rho": -0.0393, "theo": 0.5824, "change": 0.0, "open": 0.0, "high": 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": "FDX1280121C00125000", "bid": 245.0, "bid_size": 27.0, "ask": 249.0, "ask_size": 33.0, "iv": 0.4691, "open_interest": 3.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.0924, "theta": 0.0, "rho": 1.2693, "theo": 247.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "FDX1280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 141.0, "iv": 0.499, "open_interest": 5.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.0975, "theta": -0.005, "rho": -0.0442, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FDX1280121C00130000", "bid": 240.0, "bid_size": 27.0, "ask": 244.5, "ask_size": 48.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1012, "theta": 0.0, "rho": 1.3271, "theo": 242.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.75}, {"option": "FDX1280121P00130000", "bid": 0.3, "bid_size": 5.0, "ask": 3.35, "ask_size": 225.0, "iv": 0.5536, "open_interest": 53.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.1082, "theta": -0.0055, "rho": -0.0497, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-23T14:45:09", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "FDX1280121C00135000", "bid": 235.5, "bid_size": 26.0, "ask": 240.0, "ask_size": 50.0, "iv": 0.464, "open_interest": 2.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1149, "theta": 0.0, "rho": 1.3766, "theo": 237.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "FDX1280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 164.0, "iv": 0.4651, "open_interest": 10.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.1198, "theta": -0.006, "rho": -0.0559, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "FDX1280121C00140000", "bid": 231.0, "bid_size": 25.0, "ask": 235.0, "ask_size": 29.0, "iv": 0.4481, "open_interest": 7.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.1275, "theta": 0.0, "rho": 1.4251, "theo": 233.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.0, "last_trade_time": "2026-08-12T13:04:29", "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "FDX1280121P00140000", "bid": 0.4, "bid_size": 60.0, "ask": 5.0, "ask_size": 324.0, "iv": 0.5594, "open_interest": 70.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0002, "vega": 0.1329, "theta": -0.0065, "rho": -0.0627, "theo": 0.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "FDX1280121C00145000", "bid": 226.0, "bid_size": 29.0, "ask": 230.5, "ask_size": 40.0, "iv": 0.4328, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0002, "vega": 0.1396, "theta": 0.0, "rho": 1.4704, "theo": 228.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.75}, {"option": "FDX1280121P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 165.0, "iv": 0.4459, "open_interest": 10.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1462, "theta": -0.0071, "rho": -0.0703, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-10T15:16:45", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "FDX1280121C00150000", "bid": 221.5, "bid_size": 57.0, "ask": 226.0, "ask_size": 46.0, "iv": 0.4381, "open_interest": 13.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1529, "theta": 0.0, "rho": 1.5151, "theo": 223.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.13, "last_trade_time": "2026-06-16T13:01:40", "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "FDX1280121P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 404.0, "iv": 0.4435, "open_interest": 166.0, "volume": 8.0, "delta": -0.0156, "gamma": 0.0002, "vega": 0.1607, "theta": -0.0077, "rho": -0.0781, "theo": 1.1523, "change": -0.115, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:05:36", "percent_change": -10.3139, "prev_day_close": 1.08000004291534}, {"option": "FDX1280121C00155000", "bid": 217.0, "bid_size": 24.0, "ask": 221.0, "ask_size": 39.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.1715, "theta": 0.0, "rho": 1.5626, "theo": 219.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.5}, {"option": "FDX1280121P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 130.0, "iv": 0.4402, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0002, "vega": 0.1762, "theta": -0.0083, "rho": -0.0872, "theo": 1.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999511987}, {"option": "FDX1280121C00160000", "bid": 212.5, "bid_size": 23.0, "ask": 216.5, "ask_size": 36.0, "iv": 0.4254, "open_interest": 4.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0003, "vega": 0.1871, "theta": 0.0, "rho": 1.6053, "theo": 214.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "FDX1280121P00160000", "bid": 0.01, "bid_size": 93.0, "ask": 2.24, "ask_size": 127.0, "iv": 0.4183, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0003, "vega": 0.1933, "theta": -0.009, "rho": -0.0966, "theo": 1.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "FDX1280121C00165000", "bid": 207.5, "bid_size": 24.0, "ask": 212.0, "ask_size": 31.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0003, "vega": 0.2035, "theta": 0.0, "rho": 1.6472, "theo": 210.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.0, "last_trade_time": "2026-06-04T11:55:08", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "FDX1280121P00165000", "bid": 0.13, "bid_size": 129.0, "ask": 2.46, "ask_size": 389.0, "iv": 0.4148, "open_interest": 80.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0003, "vega": 0.2113, "theta": -0.0097, "rho": -0.1077, "theo": 1.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-10-29T11:01:24", "percent_change": 0.0, "prev_day_close": 1.3300000205636}, {"option": "FDX1280121C00170000", "bid": 203.0, "bid_size": 23.0, "ask": 207.5, "ask_size": 31.0, "iv": 0.411, "open_interest": 6.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0003, "vega": 0.2244, "theta": 0.0, "rho": 1.6884, "theo": 205.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.75}, {"option": "FDX1280121P00170000", "bid": 0.33, "bid_size": 122.0, "ask": 3.2, "ask_size": 218.0, "iv": 0.4245, "open_interest": 24.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0003, "vega": 0.23, "theta": -0.0105, "rho": -0.1189, "theo": 1.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-06-24T14:46:47", "percent_change": 0.0, "prev_day_close": 1.76500003039837}, {"option": "FDX1280121C00175000", "bid": 198.5, "bid_size": 34.0, "ask": 203.0, "ask_size": 55.0, "iv": 0.4093, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0004, "vega": 0.2448, "theta": 0.0, "rho": 1.7339, "theo": 200.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "FDX1280121P00175000", "bid": 0.33, "bid_size": 107.0, "ask": 2.38, "ask_size": 60.0, "iv": 0.3917, "open_interest": 3.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0004, "vega": 0.2507, "theta": -0.0113, "rho": -0.1314, "theo": 1.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35500006377697}, {"option": "FDX1280121C00180000", "bid": 194.0, "bid_size": 61.0, "ask": 198.5, "ask_size": 55.0, "iv": 0.4064, "open_interest": 19.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0004, "vega": 0.2649, "theta": 0.0, "rho": 1.7728, "theo": 196.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-10-07T12:40:35", "percent_change": 0.0, "prev_day_close": 196.25}, {"option": "FDX1280121P00180000", "bid": 0.5, "bid_size": 137.0, "ask": 2.94, "ask_size": 249.0, "iv": 0.3958, "open_interest": 103.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0004, "vega": 0.2718, "theta": -0.0121, "rho": -0.1451, "theo": 2.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-31T13:14:57", "percent_change": 0.0, "prev_day_close": 1.82000002264976}, {"option": "FDX1280121C00185000", "bid": 189.5, "bid_size": 57.0, "ask": 194.0, "ask_size": 58.0, "iv": 0.4026, "open_interest": 24.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0004, "vega": 0.2875, "theta": 0.0, "rho": 1.8105, "theo": 191.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "FDX1280121P00185000", "bid": 0.69, "bid_size": 130.0, "ask": 3.95, "ask_size": 317.0, "iv": 0.4064, "open_interest": 87.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0004, "vega": 0.2958, "theta": -0.013, "rho": -0.16, "theo": 2.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32000002264976}, {"option": "FDX1280121C00190000", "bid": 185.0, "bid_size": 33.0, "ask": 189.5, "ask_size": 51.0, "iv": 0.3981, "open_interest": 3.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0005, "vega": 0.3137, "theta": 0.0, "rho": 1.855, "theo": 187.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "FDX1280121P00190000", "bid": 0.91, "bid_size": 124.0, "ask": 4.2, "ask_size": 289.0, "iv": 0.4013, "open_interest": 41.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0005, "vega": 0.3188, "theta": -0.0139, "rho": -0.1758, "theo": 2.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-12T10:55:57", "percent_change": 0.0, "prev_day_close": 2.55499991774559}, {"option": "FDX1280121C00195000", "bid": 180.5, "bid_size": 30.0, "ask": 185.0, "ask_size": 53.0, "iv": 0.393, "open_interest": 6.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0005, "vega": 0.3379, "theta": 0.0, "rho": 1.8899, "theo": 182.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 158.0, "last_trade_time": "2026-09-29T13:04:12", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "FDX1280121P00195000", "bid": 1.5, "bid_size": 89.0, "ask": 5.0, "ask_size": 188.0, "iv": 0.4092, "open_interest": 19.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0005, "vega": 0.3449, "theta": -0.0148, "rho": -0.1929, "theo": 2.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FDX1280121C00200000", "bid": 176.0, "bid_size": 59.0, "ask": 180.5, "ask_size": 47.0, "iv": 0.3875, "open_interest": 42.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0006, "vega": 0.3635, "theta": 0.0, "rho": 1.9236, "theo": 178.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.79, "last_trade_time": "2026-10-13T09:51:31", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "FDX1280121P00200000", "bid": 1.38, "bid_size": 313.0, "ask": 4.75, "ask_size": 329.0, "iv": 0.3909, "open_interest": 322.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0006, "vega": 0.3708, "theta": -0.0158, "rho": -0.2116, "theo": 3.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:52:51", "percent_change": 0.0, "prev_day_close": 3.06499999761581}, {"option": "FDX1280121C00210000", "bid": 167.5, "bid_size": 34.0, "ask": 171.5, "ask_size": 44.0, "iv": 0.3817, "open_interest": 14.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0007, "vega": 0.4222, "theta": 0.0, "rho": 1.9972, "theo": 169.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.56, "last_trade_time": "2026-09-02T13:55:29", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "FDX1280121P00210000", "bid": 1.88, "bid_size": 122.0, "ask": 5.6, "ask_size": 225.0, "iv": 0.383, "open_interest": 25.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0007, "vega": 0.4292, "theta": -0.018, "rho": -0.2532, "theo": 3.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T10:26:17", "percent_change": 0.0, "prev_day_close": 3.7399999499321}, {"option": "FDX1280121C00220000", "bid": 158.5, "bid_size": 58.0, "ask": 163.0, "ask_size": 43.0, "iv": 0.3733, "open_interest": 20.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0008, "vega": 0.4845, "theta": -0.0007, "rho": 2.0716, "theo": 160.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.08, "last_trade_time": "2026-09-02T13:56:45", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "FDX1280121P00220000", "bid": 3.7, "bid_size": 44.0, "ask": 5.9, "ask_size": 73.0, "iv": 0.3813, "open_interest": 25.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0008, "vega": 0.4915, "theta": -0.0202, "rho": -0.3006, "theo": 4.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-01T13:59:22", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FDX1280121C00230000", "bid": 150.0, "bid_size": 54.0, "ask": 154.5, "ask_size": 39.0, "iv": 0.3677, "open_interest": 20.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0009, "vega": 0.5518, "theta": -0.0042, "rho": 2.2341, "theo": 152.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.18, "last_trade_time": "2026-07-06T15:14:58", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "FDX1280121P00230000", "bid": 4.05, "bid_size": 71.0, "ask": 6.9, "ask_size": 115.0, "iv": 0.3689, "open_interest": 46.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0009, "vega": 0.5606, "theta": -0.0226, "rho": -0.3546, "theo": 5.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:31:39", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "FDX1280121C00240000", "bid": 142.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 26.0, "iv": 0.3635, "open_interest": 9.0, "volume": 0.0, "delta": 0.916, "gamma": 0.001, "vega": 0.6225, "theta": -0.0077, "rho": 2.3161, "theo": 144.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.75, "last_trade_time": "2026-06-10T09:38:24", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "FDX1280121P00240000", "bid": 5.45, "bid_size": 46.0, "ask": 8.05, "ask_size": 32.0, "iv": 0.3656, "open_interest": 38.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0011, "vega": 0.632, "theta": -0.0251, "rho": -0.4144, "theo": 6.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T11:36:45", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FDX1280121C00250000", "bid": 133.5, "bid_size": 18.0, "ask": 137.5, "ask_size": 20.0, "iv": 0.3531, "open_interest": 25.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0012, "vega": 0.6972, "theta": -0.0113, "rho": 2.3581, "theo": 135.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.36, "last_trade_time": "2026-09-02T13:44:01", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "FDX1280121P00250000", "bid": 6.7, "bid_size": 42.0, "ask": 10.0, "ask_size": 221.0, "iv": 0.3641, "open_interest": 151.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0012, "vega": 0.7096, "theta": -0.0277, "rho": -0.4813, "theo": 7.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T13:09:36", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FDX1280121C00260000", "bid": 125.5, "bid_size": 17.0, "ask": 129.5, "ask_size": 18.0, "iv": 0.3481, "open_interest": 10.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0014, "vega": 0.7754, "theta": -0.015, "rho": 2.3859, "theo": 127.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-09-25T10:03:35", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "FDX1280121P00260000", "bid": 7.55, "bid_size": 57.0, "ask": 11.5, "ask_size": 84.0, "iv": 0.3543, "open_interest": 5.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0014, "vega": 0.7875, "theta": -0.0304, "rho": -0.5565, "theo": 9.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-10-12T10:55:57", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "FDX1280121C00270000", "bid": 117.5, "bid_size": 46.0, "ask": 121.5, "ask_size": 35.0, "iv": 0.341, "open_interest": 37.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0015, "vega": 0.8553, "theta": -0.0186, "rho": 2.4048, "theo": 119.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-19T15:09:20", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "FDX1280121P00270000", "bid": 9.6, "bid_size": 69.0, "ask": 13.0, "ask_size": 141.0, "iv": 0.3501, "open_interest": 19.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0016, "vega": 0.8705, "theta": -0.0331, "rho": -0.6362, "theo": 10.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-10T11:04:59", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FDX1280121C00280000", "bid": 110.0, "bid_size": 45.0, "ask": 114.0, "ask_size": 25.0, "iv": 0.3377, "open_interest": 76.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0017, "vega": 0.9374, "theta": -0.0223, "rho": 2.412, "theo": 112.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-11-03T09:52:47", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "FDX1280121P00280000", "bid": 11.4, "bid_size": 70.0, "ask": 15.0, "ask_size": 220.0, "iv": 0.345, "open_interest": 52.0, "volume": 20.0, "delta": -0.1537, "gamma": 0.0018, "vega": 0.952, "theta": -0.0358, "rho": -0.7251, "theo": 12.8608, "change": 1.305, "open": 12.58, "high": 12.58, "low": 12.58, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-06T12:27:33", "percent_change": 11.5743, "prev_day_close": 13.1999998092651}, {"option": "FDX1280121C00290000", "bid": 102.5, "bid_size": 44.0, "ask": 106.5, "ask_size": 20.0, "iv": 0.3321, "open_interest": 11.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0019, "vega": 1.0184, "theta": -0.0259, "rho": 2.4106, "theo": 104.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.6, "last_trade_time": "2026-10-19T12:45:52", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "FDX1280121P00290000", "bid": 13.4, "bid_size": 68.0, "ask": 17.0, "ask_size": 142.0, "iv": 0.3388, "open_interest": 123.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.002, "vega": 1.0355, "theta": -0.0385, "rho": -0.8189, "theo": 14.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-03T13:09:36", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "FDX1280121C00300000", "bid": 95.5, "bid_size": 10.0, "ask": 99.5, "ask_size": 11.0, "iv": 0.3293, "open_interest": 52.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.002, "vega": 1.0995, "theta": -0.0293, "rho": 2.397, "theo": 97.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-11-04T10:19:13", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "FDX1280121P00300000", "bid": 15.75, "bid_size": 39.0, "ask": 19.5, "ask_size": 43.0, "iv": 0.3346, "open_interest": 30.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0021, "vega": 1.1164, "theta": -0.0411, "rho": -0.9218, "theo": 17.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-11-03T13:09:36", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "FDX1280121C00310000", "bid": 88.5, "bid_size": 31.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.3264, "open_interest": 132.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0022, "vega": 1.177, "theta": -0.0326, "rho": 2.3749, "theo": 90.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-10-06T11:20:55", "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "FDX1280121P00310000", "bid": 18.25, "bid_size": 40.0, "ask": 22.0, "ask_size": 23.0, "iv": 0.3289, "open_interest": 72.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0023, "vega": 1.1954, "theta": -0.0435, "rho": -1.0253, "theo": 20.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-09-22T10:12:14", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "FDX1280121C00320000", "bid": 82.0, "bid_size": 17.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.3214, "open_interest": 33.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0024, "vega": 1.2518, "theta": -0.0357, "rho": 2.3414, "theo": 84.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.03, "last_trade_time": "2026-10-12T10:55:57", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "FDX1280121P00320000", "bid": 21.0, "bid_size": 41.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.3244, "open_interest": 28.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0025, "vega": 1.2699, "theta": -0.0458, "rho": -1.136, "theo": 23.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.17, "last_trade_time": "2026-09-24T11:30:22", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "FDX1280121C00330000", "bid": 76.0, "bid_size": 12.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.3203, "open_interest": 23.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0026, "vega": 1.3209, "theta": -0.0386, "rho": 2.2995, "theo": 78.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-10-08T13:26:17", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "FDX1280121P00330000", "bid": 24.5, "bid_size": 36.0, "ask": 28.5, "ask_size": 25.0, "iv": 0.3225, "open_interest": 25.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0027, "vega": 1.3387, "theta": -0.048, "rho": -1.2459, "theo": 26.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.37, "last_trade_time": "2026-09-24T11:30:22", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "FDX1280121C00340000", "bid": 70.0, "bid_size": 12.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.3171, "open_interest": 41.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0027, "vega": 1.3844, "theta": -0.0412, "rho": 2.2482, "theo": 72.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.03, "last_trade_time": "2026-10-01T10:02:01", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "FDX1280121P00340000", "bid": 28.0, "bid_size": 36.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.3185, "open_interest": 21.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0029, "vega": 1.4012, "theta": -0.0499, "rho": -1.3582, "theo": 29.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-09-22T10:22:32", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "FDX1280121C00350000", "bid": 65.0, "bid_size": 15.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.3154, "open_interest": 96.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0028, "vega": 1.4406, "theta": -0.0435, "rho": 2.1886, "theo": 66.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.63, "last_trade_time": "2026-11-05T09:47:51", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "FDX1280121P00350000", "bid": 32.0, "bid_size": 34.0, "ask": 36.0, "ask_size": 13.0, "iv": 0.3159, "open_interest": 22.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0031, "vega": 1.4548, "theta": -0.0515, "rho": -1.47, "theo": 33.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-10-15T09:34:48", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "FDX1280121C00360000", "bid": 59.0, "bid_size": 15.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.3118, "open_interest": 16.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.003, "vega": 1.4888, "theta": -0.0455, "rho": 2.1229, "theo": 61.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-10-01T11:40:18", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "FDX1280121P00360000", "bid": 36.5, "bid_size": 31.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3129, "open_interest": 4.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0032, "vega": 1.4986, "theta": -0.0529, "rho": -1.5747, "theo": 38.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-09-11T10:40:51", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "FDX1280121C00370000", "bid": 54.0, "bid_size": 13.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.3097, "open_interest": 12.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0031, "vega": 1.5286, "theta": -0.0471, "rho": 2.049, "theo": 56.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-10-08T11:04:02", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "FDX1280121P00370000", "bid": 41.0, "bid_size": 32.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.3095, "open_interest": 12.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0034, "vega": 1.5311, "theta": -0.054, "rho": -1.6715, "theo": 42.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-10-29T09:31:29", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "FDX1280121C00380000", "bid": 49.5, "bid_size": 11.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.3074, "open_interest": 33.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0032, "vega": 1.5592, "theta": -0.0484, "rho": 1.9724, "theo": 51.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.0, "last_trade_time": "2026-08-07T11:50:03", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "FDX1280121P00380000", "bid": 46.0, "bid_size": 31.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.3073, "open_interest": 27.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0035, "vega": 1.5517, "theta": -0.0548, "rho": -1.759, "theo": 47.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.89, "last_trade_time": "2026-09-11T09:52:20", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "FDX1280121C00390000", "bid": 45.0, "bid_size": 12.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.3049, "open_interest": 9.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0032, "vega": 1.5806, "theta": -0.0493, "rho": 1.8889, "theo": 46.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-09-22T12:04:24", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "FDX1280121P00390000", "bid": 51.5, "bid_size": 29.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.3046, "open_interest": 23.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0036, "vega": 1.562, "theta": -0.0552, "rho": -1.8429, "theo": 53.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-09-21T10:56:10", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "FDX1280121C00400000", "bid": 41.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.3054, "open_interest": 69.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0032, "vega": 1.5929, "theta": -0.0499, "rho": 1.8047, "theo": 42.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-11-04T11:20:34", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "FDX1280121P00400000", "bid": 57.0, "bid_size": 31.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.3031, "open_interest": 23.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0037, "vega": 1.5619, "theta": -0.0554, "rho": -1.9168, "theo": 58.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "FDX1280121C00410000", "bid": 37.5, "bid_size": 6.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.3027, "open_interest": 14.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0033, "vega": 1.5959, "theta": -0.0502, "rho": 1.717, "theo": 38.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-11-04T11:22:56", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "FDX1280121P00410000", "bid": 63.0, "bid_size": 31.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.301, "open_interest": 1.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0038, "vega": 1.5494, "theta": -0.0554, "rho": -1.9681, "theo": 64.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "FDX1280121C00420000", "bid": 34.0, "bid_size": 3.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.3014, "open_interest": 25.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0033, "vega": 1.5904, "theta": -0.0502, "rho": 1.6281, "theo": 35.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-12T09:35:51", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FDX1280121P00420000", "bid": 69.5, "bid_size": 30.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.3003, "open_interest": 1.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0038, "vega": 1.5217, "theta": -0.0551, "rho": -2.0318, "theo": 71.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.8, "last_trade_time": "2026-10-05T09:42:18", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "FDX1280121C00430000", "bid": 30.0, "bid_size": 23.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.2986, "open_interest": 18.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0033, "vega": 1.577, "theta": -0.0498, "rho": 1.5406, "theo": 32.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-06-05T11:34:14", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "FDX1280121P00430000", "bid": 76.0, "bid_size": 32.0, "ask": 79.5, "ask_size": 4.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0039, "vega": 1.4785, "theta": -0.0547, "rho": -2.0541, "theo": 78.1285, "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": 77.75}, {"option": "FDX1280121C00440000", "bid": 28.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": 0.4087, "gamma": 0.0032, "vega": 1.5555, "theta": -0.0492, "rho": 1.4511, "theo": 29.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-09-02T15:45:27", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "FDX1280121P00440000", "bid": 83.0, "bid_size": 33.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0039, "vega": 1.427, "theta": -0.0538, "rho": -2.0428, "theo": 85.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "FDX1280121C00450000", "bid": 25.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.298, "open_interest": 14.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0032, "vega": 1.5281, "theta": -0.0484, "rho": 1.3655, "theo": 26.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.21, "last_trade_time": "2026-11-03T13:09:36", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "FDX1280121P00450000", "bid": 90.5, "bid_size": 33.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.2956, "open_interest": 11.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.004, "vega": 1.3512, "theta": -0.0531, "rho": -1.9802, "theo": 92.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.9, "last_trade_time": "2026-08-19T09:45:24", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "FDX1280121C00460000", "bid": 22.5, "bid_size": 11.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.2972, "open_interest": 3.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0031, "vega": 1.4943, "theta": -0.0474, "rho": 1.2805, "theo": 23.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-09-21T14:22:34", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "FDX1280121P00460000", "bid": 98.0, "bid_size": 36.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.2934, "open_interest": 5.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0039, "vega": 1.2971, "theta": -0.0517, "rho": -1.9581, "theo": 100.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "FDX1280121C00470000", "bid": 20.0, "bid_size": 15.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.2967, "open_interest": 4.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.003, "vega": 1.455, "theta": -0.0461, "rho": 1.1976, "theo": 21.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-10-15T15:30:15", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FDX1280121P00470000", "bid": 106.0, "bid_size": 39.0, "ask": 109.5, "ask_size": 3.0, "iv": 0.2928, "open_interest": 11.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0039, "vega": 1.2, "theta": -0.0499, "rho": -1.8472, "theo": 108.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "FDX1280121C00480000", "bid": 18.0, "bid_size": 15.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.2949, "open_interest": 11.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.003, "vega": 1.4126, "theta": -0.0448, "rho": 1.1195, "theo": 19.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "FDX1280121P00480000", "bid": 114.0, "bid_size": 45.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.2921, "open_interest": 6.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0038, "vega": 1.1046, "theta": -0.0475, "rho": -1.8388, "theo": 116.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.4, "last_trade_time": "2026-08-12T13:36:33", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "FDX1280121C00490000", "bid": 16.0, "bid_size": 18.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.2954, "open_interest": 53.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0029, "vega": 1.3656, "theta": -0.0433, "rho": 1.0424, "theo": 17.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-10-30T13:34:10", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FDX1280121P00490000", "bid": 122.5, "bid_size": 54.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0037, "vega": 1.0161, "theta": -0.0445, "rho": -1.7122, "theo": 124.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "FDX1280121C00500000", "bid": 14.5, "bid_size": 13.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.2948, "open_interest": 9.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0028, "vega": 1.316, "theta": -0.0417, "rho": 0.9697, "theo": 16.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-29T10:22:41", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FDX1280121P00500000", "bid": 131.5, "bid_size": 52.0, "ask": 135.5, "ask_size": 8.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0036, "vega": 0.8756, "theta": -0.0403, "rho": -1.5032, "theo": 133.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "FDX1280121C00510000", "bid": 12.5, "bid_size": 22.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.2929, "open_interest": 12.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0026, "vega": 1.2655, "theta": -0.0401, "rho": 0.9016, "theo": 14.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FDX1280121P00510000", "bid": 140.5, "bid_size": 65.0, "ask": 144.5, "ask_size": 15.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0036, "vega": 0.8127, "theta": -0.036, "rho": -1.4998, "theo": 142.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "FDX1280121C00520000", "bid": 10.5, "bid_size": 31.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.2897, "open_interest": 19.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0025, "vega": 1.2124, "theta": -0.0384, "rho": 0.8354, "theo": 13.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-06-09T14:57:08", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FDX1280121P00520000", "bid": 149.5, "bid_size": 80.0, "ask": 153.5, "ask_size": 12.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0036, "vega": 0.6826, "theta": -0.0353, "rho": -1.2742, "theo": 151.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "FDX1280121C00530000", "bid": 10.5, "bid_size": 12.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0024, "vega": 1.1587, "theta": -0.0367, "rho": 0.7739, "theo": 11.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FDX1280121P00530000", "bid": 159.0, "bid_size": 87.0, "ask": 163.0, "ask_size": 24.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0036, "vega": 0.5382, "theta": -0.0316, "rho": -1.0087, "theo": 160.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "FDX1280121C00540000", "bid": 8.55, "bid_size": 28.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.2931, "open_interest": 8.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0023, "vega": 1.1059, "theta": -0.035, "rho": 0.7168, "theo": 10.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "FDX1280121P00540000", "bid": 168.5, "bid_size": 121.0, "ask": 172.5, "ask_size": 37.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0035, "vega": 0.4072, "theta": -0.0391, "rho": -0.5942, "theo": 170.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "FDX1280121C00550000", "bid": 7.65, "bid_size": 28.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.2939, "open_interest": 14.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0022, "vega": 1.0523, "theta": -0.0333, "rho": 0.6619, "theo": 9.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-06-24T14:44:36", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "FDX1280121P00550000", "bid": 177.5, "bid_size": 84.0, "ask": 182.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0029, "vega": 0.2657, "theta": -0.0411, "rho": -0.488, "theo": 180.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "FDX1280121C00560000", "bid": 6.55, "bid_size": 33.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0021, "vega": 0.9991, "theta": -0.0316, "rho": 0.6111, "theo": 8.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "FDX1280121P00560000", "bid": 187.5, "bid_size": 84.0, "ask": 192.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0021, "vega": 0.139, "theta": -0.0477, "rho": 0.0, "theo": 190.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "FDX1280121C00570000", "bid": 6.8, "bid_size": 7.0, "ask": 9.5, "ask_size": 50.0, "iv": 0.2977, "open_interest": 38.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.002, "vega": 0.9481, "theta": -0.03, "rho": 0.5647, "theo": 7.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-08-28T11:57:49", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FDX1280121P00570000", "bid": 198.0, "bid_size": 76.0, "ask": 202.5, "ask_size": 84.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0011, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 200.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "FDX1280121C00580000", "bid": 5.15, "bid_size": 35.0, "ask": 9.0, "ask_size": 46.0, "iv": 0.2944, "open_interest": 34.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0019, "vega": 0.8978, "theta": -0.0283, "rho": 0.5206, "theo": 7.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-07-31T09:31:51", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "FDX1280121P00580000", "bid": 208.0, "bid_size": 76.0, "ask": 212.5, "ask_size": 84.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0004, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 210.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "FDX1280121C00600000", "bid": 4.85, "bid_size": 12.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0016, "vega": 0.801, "theta": -0.0253, "rho": 0.4421, "theo": 5.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "FDX1280121P00600000", "bid": 228.0, "bid_size": 76.0, "ask": 232.5, "ask_size": 84.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0484, "rho": 0.0, "theo": 230.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}], "symbol": "FDX", "security_type": "stock", "exchange_id": 3, "current_price": 309.1, "price_change": -8.66, "price_change_percent": -2.8104, "bid": 308.0, "ask": 309.5, "bid_size": 320, "ask_size": 80, "open": 312.54, "high": 316.67, "low": 307.36, "close": 308.14, "prev_day_close": 308.14, "volume": 1730255, "iv30": 27.88, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "FDX"}