{"timestamp": "2026-11-11 00:10:30", "data": {"options": [{"option": "FDXF261120C00070000", "bid": 58.2, "bid_size": 14.0, "ask": 60.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 59.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "FDXF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": 1.07500004768372}, {"option": "FDXF261120C00075000", "bid": 53.1, "bid_size": 13.0, "ask": 55.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 54.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "FDXF261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FDXF261120C00080000", "bid": 48.2, "bid_size": 14.0, "ask": 50.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 49.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-10-30T15:59:17", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "FDXF261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 2.001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-15T14:05:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FDXF261120C00085000", "bid": 43.2, "bid_size": 36.0, "ask": 45.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 44.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-10-30T10:55:06", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "FDXF261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.7924, "open_interest": 101.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:56:44", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDXF261120C00090000", "bid": 38.2, "bid_size": 31.0, "ask": 40.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 39.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "FDXF261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8622, "open_interest": 4480.0, "volume": 1.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:42:49", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "FDXF261120C00095000", "bid": 33.3, "bid_size": 27.0, "ask": 36.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 34.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "FDXF261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.0287, "open_interest": 50.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0018, "theta": -0.005, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FDXF261120C00100000", "bid": 28.4, "bid_size": 33.0, "ask": 31.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0004, "theta": -0.013, "rho": 0.0005, "theo": 29.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T10:44:48", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "FDXF261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6892, "open_interest": 124.0, "volume": 13.0, "delta": -0.0062, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0103, "rho": -0.0003, "theo": 0.0271, "change": 0.05, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:58:38", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "FDXF261120C00105000", "bid": 23.3, "bid_size": 72.0, "ask": 26.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 164.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0201, "rho": 0.0052, "theo": 24.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-30T10:52:15", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "FDXF261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 48.0, "iv": 0.6952, "open_interest": 74.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0028, "vega": 0.008, "theta": -0.0208, "rho": -0.0006, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:28:10", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FDXF261120C00110000", "bid": 18.5, "bid_size": 33.0, "ask": 21.1, "ask_size": 32.0, "iv": 0.4549, "open_interest": 44.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0066, "vega": 0.0134, "theta": -0.0415, "rho": 0.0117, "theo": 19.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T15:21:07", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FDXF261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.5643, "open_interest": 420.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0062, "vega": 0.0161, "theta": -0.0407, "rho": -0.0014, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:55:32", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "FDXF261120C00115000", "bid": 13.9, "bid_size": 78.0, "ask": 17.0, "ask_size": 75.0, "iv": 0.6231, "open_interest": 155.0, "volume": 10.0, "delta": 0.9289, "gamma": 0.013, "vega": 0.0286, "theta": -0.0754, "rho": 0.0168, "theo": 15.074, "change": -0.23, "open": 14.9, "high": 14.92, "low": 14.9, "tick": "no_change", "last_trade_price": 14.92, "last_trade_time": "2026-11-10T12:12:58", "percent_change": -1.51815, "prev_day_close": 15.1500000953674}, {"option": "FDXF261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.5538, "open_interest": 218.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0126, "vega": 0.0305, "theta": -0.0748, "rho": -0.0032, "theo": 0.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T14:30:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FDXF261120C00120000", "bid": 9.8, "bid_size": 85.0, "ask": 11.8, "ask_size": 36.0, "iv": 0.5266, "open_interest": 895.0, "volume": 2.0, "delta": 0.8447, "gamma": 0.0234, "vega": 0.0513, "theta": -0.1238, "rho": 0.0207, "theo": 10.5627, "change": -1.7, "open": 8.1, "high": 9.4, "low": 8.1, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T11:24:28", "percent_change": -15.3153, "prev_day_close": 11.0999999046326}, {"option": "FDXF261120P00120000", "bid": 0.5, "bid_size": 22.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.6332, "open_interest": 297.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0231, "vega": 0.0519, "theta": -0.1237, "rho": -0.007, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:38:15", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "FDXF261120C00125000", "bid": 5.7, "bid_size": 46.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.473, "open_interest": 123.0, "volume": 2.0, "delta": 0.6997, "gamma": 0.0355, "vega": 0.0744, "theta": -0.1737, "rho": 0.0196, "theo": 6.6257, "change": -1.41, "open": 5.74, "high": 5.74, "low": 5.74, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-11-10T11:00:55", "percent_change": -19.7203, "prev_day_close": 7.14999985694885}, {"option": "FDXF261120P00125000", "bid": 1.75, "bid_size": 12.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.5706, "open_interest": 54.0, "volume": 2.0, "delta": -0.3012, "gamma": 0.0353, "vega": 0.075, "theta": -0.173, "rho": -0.0135, "theo": 1.9507, "change": -0.75, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T10:04:44", "percent_change": -24.1936, "prev_day_close": 3.1000000834465}, {"option": "FDXF261120C00130000", "bid": 2.6, "bid_size": 82.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.4441, "open_interest": 386.0, "volume": 1.0, "delta": 0.5014, "gamma": 0.0421, "vega": 0.0856, "theta": -0.1933, "rho": 0.0159, "theo": 3.6175, "change": -0.95, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T11:10:51", "percent_change": -23.4568, "prev_day_close": 4.05000007152557}, {"option": "FDXF261120P00130000", "bid": 3.6, "bid_size": 16.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.5281, "open_interest": 35.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0418, "vega": 0.0856, "theta": -0.1921, "rho": -0.0226, "theo": 3.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T15:30:50", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FDXF261120C00135000", "bid": 1.45, "bid_size": 17.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.4821, "open_interest": 285.0, "volume": 3.0, "delta": 0.3018, "gamma": 0.0372, "vega": 0.075, "theta": -0.165, "rho": 0.0104, "theo": 1.7152, "change": -0.25, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T12:49:08", "percent_change": -11.3636, "prev_day_close": 2.19999992847443}, {"option": "FDXF261120P00135000", "bid": 6.4, "bid_size": 34.0, "ask": 8.6, "ask_size": 45.0, "iv": 0.4943, "open_interest": 7.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.037, "vega": 0.0749, "theta": -0.1635, "rho": -0.0321, "theo": 7.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T09:56:22", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "FDXF261120C00140000", "bid": 0.05, "bid_size": 127.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.4065, "open_interest": 148.0, "volume": 5.0, "delta": 0.1558, "gamma": 0.0252, "vega": 0.0517, "theta": -0.1114, "rho": 0.0056, "theo": 0.7324, "change": -0.02, "open": 0.91, "high": 0.91, "low": 0.7, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T15:51:09", "percent_change": -2.22223, "prev_day_close": 0.900000035762787}, {"option": "FDXF261120P00140000", "bid": 10.2, "bid_size": 37.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.5008, "open_interest": 2.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0251, "vega": 0.0516, "theta": -0.1096, "rho": -0.0396, "theo": 11.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-03T10:17:31", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "FDXF261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.4747, "open_interest": 206.0, "volume": 3.0, "delta": 0.0729, "gamma": 0.0142, "vega": 0.0301, "theta": -0.064, "rho": 0.0028, "theo": 0.2977, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:45:41", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "FDXF261120P00145000", "bid": 14.5, "bid_size": 32.0, "ask": 17.1, "ask_size": 32.0, "iv": 0.5041, "open_interest": 50.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0142, "vega": 0.03, "theta": -0.0618, "rho": -0.0446, "theo": 15.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-02T10:39:57", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "FDXF261120C00150000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 155.0, "iv": 0.5524, "open_interest": 385.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0073, "vega": 0.016, "theta": -0.0336, "rho": 0.0012, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:58:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261120P00150000", "bid": 19.4, "bid_size": 9.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0072, "vega": 0.016, "theta": -0.0309, "rho": -0.0479, "theo": 20.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "FDXF261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 49.0, "iv": 0.8144, "open_interest": 40.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0036, "vega": 0.0082, "theta": -0.017, "rho": 0.0006, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:33:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261120P00155000", "bid": 24.1, "bid_size": 10.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0035, "vega": 0.0081, "theta": -0.0138, "rho": -0.0503, "theo": 25.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "FDXF261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9812, "open_interest": 43.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0017, "vega": 0.0042, "theta": -0.0086, "rho": 0.0003, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T12:34:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FDXF261120P00160000", "bid": 29.1, "bid_size": 11.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0017, "vega": 0.0041, "theta": -0.0047, "rho": -0.0522, "theo": 30.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-17T15:50:36", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "FDXF261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.6595, "open_interest": 986.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0044, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:33:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FDXF261120P00165000", "bid": 34.1, "bid_size": 12.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0008, "vega": 0.0021, "theta": 0.0, "rho": -0.054, "theo": 35.3037, "change": 0.0, "open": 0.0, "high": 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": "FDXF261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "FDXF261120P00170000", "bid": 39.1, "bid_size": 12.0, "ask": 41.8, "ask_size": 10.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": -0.0557, "theo": 40.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "FDXF261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "FDXF261120P00175000", "bid": 44.1, "bid_size": 7.0, "ask": 47.3, "ask_size": 14.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.0573, "theo": 45.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "FDXF261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "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": 0.375}, {"option": "FDXF261120P00180000", "bid": 49.1, "bid_size": 6.0, "ask": 51.8, "ask_size": 6.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0588, "theo": 50.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "FDXF261218C00075000", "bid": 53.3, "bid_size": 1.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0012, "vega": 0.0105, "theta": -0.0115, "rho": 0.0223, "theo": 54.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "FDXF261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 1.1422, "open_interest": 2.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.014, "theta": -0.014, "rho": -0.0019, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T12:10:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FDXF261218C00080000", "bid": 48.3, "bid_size": 35.0, "ask": 51.3, "ask_size": 9.0, "iv": 0.6432, "open_interest": 7.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0016, "vega": 0.0157, "theta": -0.0152, "rho": 0.0293, "theo": 49.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-10T09:30:46", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "FDXF261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.029, "open_interest": 11.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0014, "vega": 0.0187, "theta": -0.0178, "rho": -0.0027, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T09:57:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218C00085000", "bid": 43.5, "bid_size": 14.0, "ask": 46.8, "ask_size": 11.0, "iv": 0.777, "open_interest": 1.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0022, "vega": 0.0224, "theta": -0.0199, "rho": 0.037, "theo": 44.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-28T10:21:05", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "FDXF261218P00085000", "bid": 0.1, "bid_size": 1.0, "ask": 2.2, "ask_size": 99.0, "iv": 0.9371, "open_interest": 4135.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.002, "vega": 0.025, "theta": -0.0225, "rho": -0.0037, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:09:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218C00090000", "bid": 38.5, "bid_size": 13.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.003, "vega": 0.0311, "theta": -0.0259, "rho": 0.0446, "theo": 40.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "FDXF261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.8293, "open_interest": 30.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0028, "vega": 0.0333, "theta": -0.0282, "rho": -0.0052, "theo": 0.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T11:53:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218C00095000", "bid": 33.6, "bid_size": 7.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0041, "vega": 0.0424, "theta": -0.0333, "rho": 0.0523, "theo": 35.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "FDXF261218P00095000", "bid": 0.05, "bid_size": 4.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.7474, "open_interest": 22.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.004, "vega": 0.044, "theta": -0.0352, "rho": -0.0074, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:58:02", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "FDXF261218C00100000", "bid": 28.9, "bid_size": 16.0, "ask": 31.7, "ask_size": 12.0, "iv": 0.5472, "open_interest": 100.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0057, "vega": 0.0565, "theta": -0.042, "rho": 0.0594, "theo": 30.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.78, "last_trade_time": "2026-11-03T11:48:36", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "FDXF261218P00100000", "bid": 0.15, "bid_size": 12.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.5683, "open_interest": 103.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0055, "vega": 0.0577, "theta": -0.0436, "rho": -0.0105, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:29:06", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FDXF261218C00105000", "bid": 24.9, "bid_size": 44.0, "ask": 27.1, "ask_size": 17.0, "iv": 0.5698, "open_interest": 10.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0078, "vega": 0.0739, "theta": -0.0521, "rho": 0.0657, "theo": 25.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T09:36:13", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "FDXF261218P00105000", "bid": 0.4, "bid_size": 68.0, "ask": 3.1, "ask_size": 108.0, "iv": 0.6227, "open_interest": 97.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0076, "vega": 0.0748, "theta": -0.0534, "rho": -0.0148, "theo": 1.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T12:46:44", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "FDXF261218C00110000", "bid": 20.0, "bid_size": 75.0, "ask": 22.4, "ask_size": 32.0, "iv": 0.4982, "open_interest": 47.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0105, "vega": 0.0946, "theta": -0.0632, "rho": 0.0704, "theo": 21.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T11:01:29", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "FDXF261218P00110000", "bid": 0.55, "bid_size": 98.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.4714, "open_interest": 62.0, "volume": 1.0, "delta": -0.1434, "gamma": 0.0103, "vega": 0.095, "theta": -0.0643, "rho": -0.0207, "theo": 1.7135, "change": -0.62, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T11:52:07", "percent_change": -28.8372, "prev_day_close": 2.15000000596046}, {"option": "FDXF261218C00115000", "bid": 16.1, "bid_size": 71.0, "ask": 18.3, "ask_size": 24.0, "iv": 0.4931, "open_interest": 104.0, "volume": 3.0, "delta": 0.7967, "gamma": 0.0137, "vega": 0.1173, "theta": -0.0748, "rho": 0.072, "theo": 17.1788, "change": -1.5, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-10T09:52:43", "percent_change": -8.67052, "prev_day_close": 17.3000001907349}, {"option": "FDXF261218P00115000", "bid": 1.6, "bid_size": 13.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4802, "open_interest": 42.0, "volume": 0.0, "delta": -0.2006, "gamma": 0.0136, "vega": 0.1176, "theta": -0.0756, "rho": -0.0289, "theo": 2.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T14:21:22", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "FDXF261218C00120000", "bid": 12.1, "bid_size": 81.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.4626, "open_interest": 61.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0171, "vega": 0.1398, "theta": -0.0853, "rho": 0.0701, "theo": 13.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T11:04:45", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FDXF261218P00120000", "bid": 2.6, "bid_size": 13.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.4779, "open_interest": 150.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.017, "vega": 0.14, "theta": -0.0858, "rho": -0.0396, "theo": 3.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-09T09:56:23", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FDXF261218C00125000", "bid": 8.6, "bid_size": 87.0, "ask": 11.1, "ask_size": 47.0, "iv": 0.4436, "open_interest": 191.0, "volume": 1.0, "delta": 0.627, "gamma": 0.02, "vega": 0.1577, "theta": -0.0928, "rho": 0.0659, "theo": 9.9184, "change": -0.4, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-10T12:54:25", "percent_change": -4.06091, "prev_day_close": 9.84999990463257}, {"option": "FDXF261218P00125000", "bid": 4.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.4676, "open_interest": 238.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.02, "vega": 0.1577, "theta": -0.093, "rho": -0.0523, "theo": 5.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:10:06", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FDXF261218C00130000", "bid": 6.6, "bid_size": 43.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.4522, "open_interest": 176.0, "volume": 1.0, "delta": 0.521, "gamma": 0.0217, "vega": 0.1662, "theta": -0.0954, "rho": 0.0568, "theo": 7.1226, "change": -0.2, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T13:12:55", "percent_change": -2.7027, "prev_day_close": 7.40000009536743}, {"option": "FDXF261218P00130000", "bid": 6.5, "bid_size": 9.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.4489, "open_interest": 540.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0217, "vega": 0.1662, "theta": -0.0952, "rho": -0.0669, "theo": 7.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T11:45:35", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FDXF261218C00135000", "bid": 3.5, "bid_size": 71.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.4132, "open_interest": 123.0, "volume": 53.0, "delta": 0.4137, "gamma": 0.0215, "vega": 0.1627, "theta": -0.0922, "rho": 0.0475, "theo": 4.9723, "change": -0.8, "open": 4.1, "high": 4.5, "low": 4.1, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T12:54:25", "percent_change": -15.0943, "prev_day_close": 5.30000019073486}, {"option": "FDXF261218P00135000", "bid": 9.1, "bid_size": 31.0, "ask": 11.3, "ask_size": 38.0, "iv": 0.4294, "open_interest": 86.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.0215, "vega": 0.1627, "theta": -0.0916, "rho": -0.0798, "theo": 10.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T15:08:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "FDXF261218C00140000", "bid": 2.9, "bid_size": 17.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.4225, "open_interest": 675.0, "volume": 11.0, "delta": 0.3168, "gamma": 0.0196, "vega": 0.1491, "theta": -0.0843, "rho": 0.0369, "theo": 3.4222, "change": 0.2, "open": 3.6, "high": 3.73, "low": 3.6, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T15:11:52", "percent_change": 5.71429, "prev_day_close": 3.5}, {"option": "FDXF261218P00140000", "bid": 12.6, "bid_size": 16.0, "ask": 14.7, "ask_size": 42.0, "iv": 0.4314, "open_interest": 55.0, "volume": 1.0, "delta": -0.6793, "gamma": 0.0196, "vega": 0.149, "theta": -0.0834, "rho": -0.0917, "theo": 13.64, "change": 1.1, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T10:23:59", "percent_change": 8.0292, "prev_day_close": 13.6999998092651}, {"option": "FDXF261218C00145000", "bid": 0.85, "bid_size": 68.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.4185, "open_interest": 161.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0168, "vega": 0.1295, "theta": -0.0739, "rho": 0.0286, "theo": 2.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:42:17", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FDXF261218P00145000", "bid": 16.3, "bid_size": 33.0, "ask": 18.8, "ask_size": 57.0, "iv": 0.4362, "open_interest": 33.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0168, "vega": 0.1295, "theta": -0.0727, "rho": -0.0989, "theo": 17.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T10:49:03", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "FDXF261218C00150000", "bid": 1.0, "bid_size": 17.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.4331, "open_interest": 202.0, "volume": 1.0, "delta": 0.1761, "gamma": 0.0137, "vega": 0.1087, "theta": -0.063, "rho": 0.0214, "theo": 1.6425, "change": 0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T13:59:19", "percent_change": 13.2075, "prev_day_close": 1.32499998807907}, {"option": "FDXF261218P00150000", "bid": 20.5, "bid_size": 37.0, "ask": 23.0, "ask_size": 52.0, "iv": 0.4393, "open_interest": 95.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0138, "vega": 0.1086, "theta": -0.0615, "rho": -0.1018, "theo": 21.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FDXF261218C00155000", "bid": 0.15, "bid_size": 80.0, "ask": 3.0, "ask_size": 90.0, "iv": 0.5025, "open_interest": 48.0, "volume": 0.0, "delta": 0.131, "gamma": 0.011, "vega": 0.0895, "theta": -0.0529, "rho": 0.0161, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T09:49:28", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "FDXF261218P00155000", "bid": 25.0, "bid_size": 12.0, "ask": 27.5, "ask_size": 40.0, "iv": 0.4489, "open_interest": 6.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0111, "vega": 0.0892, "theta": -0.0511, "rho": -0.1031, "theo": 26.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "FDXF261218C00160000", "bid": 0.15, "bid_size": 78.0, "ask": 2.75, "ask_size": 103.0, "iv": 0.5469, "open_interest": 62.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0087, "vega": 0.073, "theta": -0.0441, "rho": 0.0121, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T11:34:14", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FDXF261218P00160000", "bid": 29.6, "bid_size": 37.0, "ask": 32.3, "ask_size": 40.0, "iv": 0.4652, "open_interest": 3.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0089, "vega": 0.0724, "theta": -0.042, "rho": -0.1013, "theo": 31.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.93, "last_trade_time": "2026-10-06T13:39:48", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "FDXF261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.4496, "open_interest": 29.0, "volume": 2.0, "delta": 0.0744, "gamma": 0.0068, "vega": 0.0593, "theta": -0.0368, "rho": 0.0092, "theo": 0.6222, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:42:58", "percent_change": -21.7391, "prev_day_close": 0.575000002980232}, {"option": "FDXF261218P00165000", "bid": 34.4, "bid_size": 41.0, "ask": 37.0, "ask_size": 39.0, "iv": 0.4743, "open_interest": 9.0, "volume": 0.0, "delta": -0.924, "gamma": 0.007, "vega": 0.0585, "theta": -0.0343, "rho": -0.0965, "theo": 35.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.8, "last_trade_time": "2026-10-19T12:30:23", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FDXF261218C00170000", "bid": 0.2, "bid_size": 1.0, "ask": 1.1, "ask_size": 104.0, "iv": 0.5371, "open_interest": 37.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0054, "vega": 0.0483, "theta": -0.0307, "rho": 0.0071, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:19:32", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "FDXF261218P00170000", "bid": 39.2, "bid_size": 40.0, "ask": 42.0, "ask_size": 39.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0056, "vega": 0.0472, "theta": -0.0279, "rho": -0.0921, "theo": 40.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-09-25T15:43:23", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "FDXF261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.6635, "open_interest": 21.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0043, "vega": 0.0396, "theta": -0.0257, "rho": 0.0055, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-12T12:57:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00175000", "bid": 44.0, "bid_size": 7.0, "ask": 47.3, "ask_size": 20.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0045, "vega": 0.0382, "theta": -0.0226, "rho": -0.0866, "theo": 45.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.97, "last_trade_time": "2026-08-13T15:10:49", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "FDXF261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 57.0, "iv": 0.7045, "open_interest": 59.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0034, "vega": 0.0326, "theta": -0.0216, "rho": 0.0043, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-13T14:27:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FDXF261218P00180000", "bid": 48.4, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0037, "vega": 0.0305, "theta": -0.0181, "rho": -0.0809, "theo": 50.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "FDXF261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 49.0, "iv": 0.7432, "open_interest": 12.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0028, "vega": 0.027, "theta": -0.0183, "rho": 0.0035, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T12:17:35", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDXF261218P00185000", "bid": 53.4, "bid_size": 9.0, "ask": 57.2, "ask_size": 9.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0031, "vega": 0.0244, "theta": -0.0146, "rho": -0.0712, "theo": 55.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-28T09:41:15", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "FDXF261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 0.7798, "open_interest": 18.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0022, "vega": 0.0225, "theta": -0.0156, "rho": 0.0028, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T11:08:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FDXF261218P00190000", "bid": 58.3, "bid_size": 1.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0026, "vega": 0.0198, "theta": -0.0117, "rho": -0.0635, "theo": 60.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.57, "last_trade_time": "2026-09-10T09:46:31", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "FDXF261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.8187, "open_interest": 3.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0018, "vega": 0.0189, "theta": -0.0133, "rho": 0.0023, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T14:25:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00195000", "bid": 64.0, "bid_size": 1.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0022, "vega": 0.015, "theta": -0.0095, "rho": -0.0541, "theo": 65.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "FDXF261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.8519, "open_interest": 24.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0015, "vega": 0.0159, "theta": -0.0115, "rho": 0.0018, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:58:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00200000", "bid": 68.4, "bid_size": 1.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.002, "vega": 0.0121, "theta": -0.0076, "rho": -0.0439, "theo": 70.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-07-23T09:44:40", "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "FDXF261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 0.9226, "open_interest": 221.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.001, "vega": 0.0116, "theta": -0.0086, "rho": 0.0013, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-08-18T10:24:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FDXF261218P00210000", "bid": 79.0, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0014, "vega": 0.0051, "theta": -0.0052, "rho": -0.022, "theo": 80.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3500022888184}, {"option": "FDXF261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.9885, "open_interest": 8.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0066, "rho": 0.0009, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T15:05:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00220000", "bid": 88.1, "bid_size": 1.0, "ask": 91.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": -0.007, "theo": 90.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1500015258789}, {"option": "FDXF261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.0504, "open_interest": 2.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0052, "rho": 0.0007, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-31T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00230000", "bid": 99.0, "bid_size": 1.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "FDXF261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.1087, "open_interest": 1.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0004, "vega": 0.005, "theta": -0.0041, "rho": 0.0005, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-06-15T09:53:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FDXF261218P00240000", "bid": 109.0, "bid_size": 1.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "FDXF261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.1638, "open_interest": 5.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0033, "rho": 0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00250000", "bid": 119.0, "bid_size": 1.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.3, "last_trade_time": "2026-06-23T10:26:17", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "FDXF261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.0426, "open_interest": 17.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0027, "rho": 0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:13:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00260000", "bid": 129.0, "bid_size": 1.0, "ask": 131.9, "ask_size": 1.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "FDXF261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.2658, "open_interest": 3.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0022, "rho": 0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-04T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00270000", "bid": 139.0, "bid_size": 1.0, "ask": 141.9, "ask_size": 1.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 140.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "FDXF261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 1.3132, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.002, "theta": -0.0018, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF261218P00280000", "bid": 149.0, "bid_size": 1.0, "ask": 151.9, "ask_size": 1.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 150.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.349998474121}, {"option": "FDXF270115C00075000", "bid": 53.2, "bid_size": 2.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0017, "vega": 0.0347, "theta": -0.014, "rho": 0.0737, "theo": 55.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "FDXF270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0016, "vega": 0.0355, "theta": -0.0192, "rho": -0.0072, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FDXF270115C00080000", "bid": 48.7, "bid_size": 1.0, "ask": 52.2, "ask_size": 1.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0022, "vega": 0.0442, "theta": -0.0181, "rho": 0.0861, "theo": 50.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "FDXF270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0021, "vega": 0.0446, "theta": -0.0228, "rho": -0.0094, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FDXF270115C00085000", "bid": 44.0, "bid_size": 10.0, "ask": 46.8, "ask_size": 11.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0028, "vega": 0.0555, "theta": -0.0227, "rho": 0.0975, "theo": 45.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "FDXF270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0028, "vega": 0.0556, "theta": -0.027, "rho": -0.0124, "theo": 0.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "FDXF270115C00090000", "bid": 39.7, "bid_size": 12.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0037, "vega": 0.0692, "theta": -0.0279, "rho": 0.1086, "theo": 40.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "FDXF270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 44.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0036, "vega": 0.0692, "theta": -0.0318, "rho": -0.0162, "theo": 1.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "FDXF270115C00095000", "bid": 34.5, "bid_size": 12.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0048, "vega": 0.0853, "theta": -0.0336, "rho": 0.1194, "theo": 36.1864, "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": 36.1499996185303}, {"option": "FDXF270115P00095000", "bid": 0.3, "bid_size": 9.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0047, "vega": 0.0852, "theta": -0.0372, "rho": -0.0211, "theo": 1.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDXF270115C00100000", "bid": 30.0, "bid_size": 17.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0061, "vega": 0.104, "theta": -0.0399, "rho": 0.1285, "theo": 31.6416, "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": 31.6999988555908}, {"option": "FDXF270115P00100000", "bid": 0.1, "bid_size": 16.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0061, "vega": 0.1038, "theta": -0.043, "rho": -0.0276, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "FDXF270115C00105000", "bid": 25.9, "bid_size": 16.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0078, "vega": 0.1252, "theta": -0.0466, "rho": 0.1353, "theo": 27.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "FDXF270115P00105000", "bid": 0.75, "bid_size": 15.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.5174, "open_interest": 5.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0077, "vega": 0.125, "theta": -0.0494, "rho": -0.036, "theo": 2.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:45:08", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "FDXF270115C00110000", "bid": 21.7, "bid_size": 12.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0096, "vega": 0.1481, "theta": -0.0535, "rho": 0.1389, "theo": 23.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "FDXF270115P00110000", "bid": 1.65, "bid_size": 15.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0096, "vega": 0.148, "theta": -0.0558, "rho": -0.0464, "theo": 3.1111, "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": 3.40000009536743}, {"option": "FDXF270115C00115000", "bid": 17.8, "bid_size": 13.0, "ask": 20.4, "ask_size": 10.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0117, "vega": 0.1714, "theta": -0.06, "rho": 0.1388, "theo": 19.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "FDXF270115P00115000", "bid": 2.8, "bid_size": 37.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0117, "vega": 0.1714, "theta": -0.0619, "rho": -0.0592, "theo": 4.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FDXF270115C00120000", "bid": 14.3, "bid_size": 11.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0136, "vega": 0.1927, "theta": -0.0656, "rho": 0.1336, "theo": 15.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "FDXF270115P00120000", "bid": 4.4, "bid_size": 21.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0137, "vega": 0.1929, "theta": -0.067, "rho": -0.0741, "theo": 5.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FDXF270115C00125000", "bid": 11.1, "bid_size": 11.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.0153, "vega": 0.2091, "theta": -0.0696, "rho": 0.124, "theo": 12.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "FDXF270115P00125000", "bid": 6.2, "bid_size": 27.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0154, "vega": 0.2094, "theta": -0.0706, "rho": -0.0912, "theo": 7.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "FDXF270115C00130000", "bid": 8.2, "bid_size": 66.0, "ask": 10.7, "ask_size": 58.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0163, "vega": 0.2179, "theta": -0.0713, "rho": 0.111, "theo": 9.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FDXF270115P00130000", "bid": 8.4, "bid_size": 36.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0164, "vega": 0.2181, "theta": -0.0719, "rho": -0.1086, "theo": 9.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "FDXF270115C00135000", "bid": 5.9, "bid_size": 56.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.4142, "open_interest": 4.0, "volume": 5.0, "delta": 0.4551, "gamma": 0.0164, "vega": 0.2178, "theta": -0.0707, "rho": 0.0962, "theo": 7.4089, "change": -0.7, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:56:54", "percent_change": -10.2941, "prev_day_close": 6.80000019073486}, {"option": "FDXF270115P00135000", "bid": 11.2, "bid_size": 43.0, "ask": 13.5, "ask_size": 41.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0166, "vega": 0.2177, "theta": -0.0709, "rho": -0.125, "theo": 12.3124, "change": 0.0, "open": 0.0, "high": 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": "FDXF270115C00140000", "bid": 5.1, "bid_size": 11.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.4361, "open_interest": 1.0, "volume": 52.0, "delta": 0.3789, "gamma": 0.0158, "vega": 0.2092, "theta": -0.068, "rho": 0.0812, "theo": 5.678, "change": 0.74, "open": 5.1, "high": 5.73, "low": 5.1, "tick": "no_change", "last_trade_price": 5.69, "last_trade_time": "2026-11-10T14:35:46", "percent_change": 14.9495, "prev_day_close": 4.94999992847443}, {"option": "FDXF270115P00140000", "bid": 14.5, "bid_size": 22.0, "ask": 16.4, "ask_size": 49.0, "iv": 0.4275, "open_interest": 0.0, "volume": 1.0, "delta": -0.619, "gamma": 0.016, "vega": 0.2088, "theta": -0.0678, "rho": -0.1387, "theo": 15.558, "change": 0.95, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-10T10:23:04", "percent_change": 6.20915, "prev_day_close": 15.3000001907349}, {"option": "FDXF270115C00145000", "bid": 3.8, "bid_size": 15.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4356, "open_interest": 0.0, "volume": 2.0, "delta": 0.3114, "gamma": 0.0146, "vega": 0.1947, "theta": -0.0637, "rho": 0.0673, "theo": 4.3587, "change": 0.135, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-10T15:12:09", "percent_change": 3.72414, "prev_day_close": 3.625}, {"option": "FDXF270115P00145000", "bid": 17.8, "bid_size": 28.0, "ask": 20.3, "ask_size": 50.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0148, "vega": 0.1937, "theta": -0.0632, "rho": -0.149, "theo": 19.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "FDXF270115C00150000", "bid": 1.35, "bid_size": 45.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.4076, "open_interest": 2.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.013, "vega": 0.1769, "theta": -0.0586, "rho": 0.0553, "theo": 3.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:28:51", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "FDXF270115P00150000", "bid": 21.7, "bid_size": 48.0, "ask": 24.4, "ask_size": 40.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0133, "vega": 0.1751, "theta": -0.0577, "rho": -0.1553, "theo": 23.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "FDXF270115C00155000", "bid": 1.15, "bid_size": 6.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0114, "vega": 0.1582, "theta": -0.0532, "rho": 0.0453, "theo": 2.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "FDXF270115P00155000", "bid": 26.0, "bid_size": 12.0, "ask": 28.4, "ask_size": 11.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0118, "vega": 0.1556, "theta": -0.0519, "rho": -0.159, "theo": 27.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "FDXF270115C00160000", "bid": 0.55, "bid_size": 53.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0099, "vega": 0.14, "theta": -0.048, "rho": 0.0372, "theo": 2.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "FDXF270115P00160000", "bid": 30.4, "bid_size": 20.0, "ask": 32.9, "ask_size": 13.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0102, "vega": 0.1363, "theta": -0.0463, "rho": -0.159, "theo": 31.9118, "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": 31.3500003814697}, {"option": "FDXF270115C00165000", "bid": 0.1, "bid_size": 48.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0085, "vega": 0.1232, "theta": -0.043, "rho": 0.0306, "theo": 1.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T09:49:28", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "FDXF270115P00165000", "bid": 35.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0089, "vega": 0.1183, "theta": -0.0411, "rho": -0.1546, "theo": 36.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "FDXF270115C00170000", "bid": 0.25, "bid_size": 36.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.5, "open_interest": 1.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0073, "vega": 0.1081, "theta": -0.0386, "rho": 0.0253, "theo": 1.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:01:07", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "FDXF270115P00170000", "bid": 39.6, "bid_size": 7.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0077, "vega": 0.1021, "theta": -0.0363, "rho": -0.149, "theo": 41.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "FDXF270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0062, "vega": 0.095, "theta": -0.0346, "rho": 0.0212, "theo": 1.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FDXF270115P00175000", "bid": 44.5, "bid_size": 7.0, "ask": 47.0, "ask_size": 19.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0067, "vega": 0.0876, "theta": -0.0319, "rho": -0.1451, "theo": 45.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "FDXF270115C00180000", "bid": 0.2, "bid_size": 10.0, "ask": 2.5, "ask_size": 49.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0053, "vega": 0.0834, "theta": -0.031, "rho": 0.0178, "theo": 0.9227, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FDXF270115P00180000", "bid": 49.1, "bid_size": 9.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0058, "vega": 0.0745, "theta": -0.028, "rho": -0.1321, "theo": 50.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "FDXF270115C00185000", "bid": 0.05, "bid_size": 13.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0046, "vega": 0.0736, "theta": -0.0279, "rho": 0.015, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FDXF270115P00185000", "bid": 53.9, "bid_size": 7.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0051, "vega": 0.0637, "theta": -0.0244, "rho": -0.1274, "theo": 55.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "FDXF270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.004, "vega": 0.065, "theta": -0.0251, "rho": 0.0128, "theo": 0.6547, "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": 0.875}, {"option": "FDXF270115P00190000", "bid": 58.7, "bid_size": 1.0, "ask": 62.4, "ask_size": 2.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0045, "vega": 0.054, "theta": -0.0211, "rho": -0.1096, "theo": 60.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "FDXF270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0034, "vega": 0.0577, "theta": -0.0227, "rho": 0.011, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FDXF270115P00195000", "bid": 63.7, "bid_size": 1.0, "ask": 67.2, "ask_size": 9.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.004, "vega": 0.0447, "theta": -0.0189, "rho": -0.1036, "theo": 65.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3500003814697}, {"option": "FDXF270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.003, "vega": 0.0513, "theta": -0.0206, "rho": 0.0095, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FDXF270115P00200000", "bid": 68.7, "bid_size": 1.0, "ask": 72.2, "ask_size": 1.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0036, "vega": 0.0379, "theta": -0.0166, "rho": -0.0975, "theo": 70.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "FDXF270219C00075000", "bid": 54.2, "bid_size": 12.0, "ask": 57.3, "ask_size": 11.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0019, "vega": 0.0584, "theta": -0.0104, "rho": 0.1657, "theo": 55.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "FDXF270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0019, "vega": 0.0579, "theta": -0.0184, "rho": -0.0153, "theo": 0.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FDXF270219C00080000", "bid": 49.4, "bid_size": 19.0, "ask": 52.4, "ask_size": 7.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0024, "vega": 0.0715, "theta": -0.0142, "rho": 0.1825, "theo": 51.0598, "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": 51.1000003814697}, {"option": "FDXF270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0024, "vega": 0.0711, "theta": -0.0216, "rho": -0.0198, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FDXF270219C00085000", "bid": 45.3, "bid_size": 8.0, "ask": 47.8, "ask_size": 12.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0031, "vega": 0.087, "theta": -0.0184, "rho": 0.1971, "theo": 46.4019, "change": 0.0, "open": 0.0, "high": 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": "FDXF270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 24.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0031, "vega": 0.0867, "theta": -0.0252, "rho": -0.0254, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FDXF270219C00090000", "bid": 40.1, "bid_size": 10.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0039, "vega": 0.1049, "theta": -0.023, "rho": 0.208, "theo": 41.8262, "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": 41.8500003814697}, {"option": "FDXF270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0039, "vega": 0.105, "theta": -0.0291, "rho": -0.0323, "theo": 1.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FDXF270219C00095000", "bid": 35.9, "bid_size": 7.0, "ask": 38.6, "ask_size": 6.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0049, "vega": 0.1252, "theta": -0.0279, "rho": 0.2153, "theo": 37.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "FDXF270219P00095000", "bid": 0.5, "bid_size": 3.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0049, "vega": 0.1255, "theta": -0.0334, "rho": -0.041, "theo": 2.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FDXF270219C00100000", "bid": 31.7, "bid_size": 7.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.006, "vega": 0.1478, "theta": -0.033, "rho": 0.2194, "theo": 33.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "FDXF270219P00100000", "bid": 0.95, "bid_size": 3.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.006, "vega": 0.1482, "theta": -0.0379, "rho": -0.0517, "theo": 2.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FDXF270219C00105000", "bid": 27.3, "bid_size": 5.0, "ask": 30.6, "ask_size": 18.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0073, "vega": 0.1722, "theta": -0.0383, "rho": 0.2196, "theo": 28.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "FDXF270219P00105000", "bid": 1.7, "bid_size": 3.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0073, "vega": 0.1726, "theta": -0.0424, "rho": -0.0648, "theo": 3.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "FDXF270219C00110000", "bid": 23.1, "bid_size": 3.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0086, "vega": 0.1971, "theta": -0.0434, "rho": 0.2161, "theo": 24.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "FDXF270219P00110000", "bid": 2.9, "bid_size": 3.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0087, "vega": 0.1977, "theta": -0.0469, "rho": -0.0803, "theo": 4.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDXF270219C00115000", "bid": 19.7, "bid_size": 10.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.4799, "open_interest": 1.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.01, "vega": 0.221, "theta": -0.0481, "rho": 0.2088, "theo": 21.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-11-09T13:22:53", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "FDXF270219P00115000", "bid": 3.9, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.4326, "open_interest": 667.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0102, "vega": 0.2219, "theta": -0.051, "rho": -0.098, "theo": 5.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:22:13", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FDXF270219C00120000", "bid": 16.5, "bid_size": 17.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0113, "vega": 0.2421, "theta": -0.052, "rho": 0.198, "theo": 17.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "FDXF270219P00120000", "bid": 5.8, "bid_size": 9.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0115, "vega": 0.243, "theta": -0.0543, "rho": -0.1177, "theo": 7.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FDXF270219C00125000", "bid": 13.5, "bid_size": 19.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.4591, "open_interest": 0.0, "volume": 1.0, "delta": 0.6171, "gamma": 0.0124, "vega": 0.2583, "theta": -0.055, "rho": 0.184, "theo": 14.8164, "change": -1.41, "open": 14.04, "high": 14.04, "low": 14.04, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-11-10T11:24:28", "percent_change": -9.12621, "prev_day_close": 15.4500002861023}, {"option": "FDXF270219P00125000", "bid": 7.8, "bid_size": 9.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0126, "vega": 0.259, "theta": -0.0567, "rho": -0.1386, "theo": 9.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FDXF270219C00130000", "bid": 11.0, "bid_size": 19.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.013, "vega": 0.2681, "theta": -0.0566, "rho": 0.1677, "theo": 12.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "FDXF270219P00130000", "bid": 10.3, "bid_size": 7.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0133, "vega": 0.2685, "theta": -0.0578, "rho": -0.1597, "theo": 11.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FDXF270219C00135000", "bid": 8.5, "bid_size": 48.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.4314, "open_interest": 2533.0, "volume": 1.0, "delta": 0.4873, "gamma": 0.0133, "vega": 0.2707, "theta": -0.0569, "rho": 0.1501, "theo": 9.9462, "change": -1.0, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T10:31:09", "percent_change": -9.61538, "prev_day_close": 10.3999996185303}, {"option": "FDXF270219P00135000", "bid": 12.9, "bid_size": 7.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5126, "gamma": 0.0136, "vega": 0.2704, "theta": -0.0576, "rho": -0.1791, "theo": 14.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "FDXF270219C00140000", "bid": 6.6, "bid_size": 15.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0131, "vega": 0.2664, "theta": -0.056, "rho": 0.1322, "theo": 8.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FDXF270219P00140000", "bid": 16.2, "bid_size": 7.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0135, "vega": 0.265, "theta": -0.0562, "rho": -0.1959, "theo": 17.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "FDXF270219C00145000", "bid": 5.0, "bid_size": 6.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0126, "vega": 0.2562, "theta": -0.0541, "rho": 0.1151, "theo": 6.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FDXF270219P00145000", "bid": 19.0, "bid_size": 2.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.013, "vega": 0.2538, "theta": -0.0538, "rho": -0.2099, "theo": 20.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "FDXF270219C00150000", "bid": 3.7, "bid_size": 5.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0118, "vega": 0.2418, "theta": -0.0514, "rho": 0.0994, "theo": 5.3554, "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": 5.49999988079071}, {"option": "FDXF270219P00150000", "bid": 22.8, "bid_size": 2.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0123, "vega": 0.2381, "theta": -0.0506, "rho": -0.2188, "theo": 24.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "FDXF270219C00155000", "bid": 2.7, "bid_size": 9.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4356, "open_interest": 1.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0108, "vega": 0.2251, "theta": -0.0483, "rho": 0.0854, "theo": 4.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:25:19", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FDXF270219P00155000", "bid": 26.9, "bid_size": 3.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0114, "vega": 0.2194, "theta": -0.047, "rho": -0.2262, "theo": 28.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "FDXF270219C00160000", "bid": 1.9, "bid_size": 5.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0099, "vega": 0.2074, "theta": -0.045, "rho": 0.0733, "theo": 3.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "FDXF270219P00160000", "bid": 31.1, "bid_size": 3.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0104, "vega": 0.1992, "theta": -0.0432, "rho": -0.2263, "theo": 32.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "FDXF270219C00165000", "bid": 1.35, "bid_size": 6.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0089, "vega": 0.1894, "theta": -0.0417, "rho": 0.0628, "theo": 2.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "FDXF270219P00165000", "bid": 35.5, "bid_size": 9.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.0095, "vega": 0.1787, "theta": -0.0394, "rho": -0.2212, "theo": 37.29, "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": 36.7000007629394}, {"option": "FDXF270219C00170000", "bid": 0.8, "bid_size": 11.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0079, "vega": 0.1724, "theta": -0.0384, "rho": 0.054, "theo": 2.5036, "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": 2.07499997317791}, {"option": "FDXF270219P00170000", "bid": 40.1, "bid_size": 45.0, "ask": 43.0, "ask_size": 45.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0086, "vega": 0.1594, "theta": -0.0357, "rho": -0.2202, "theo": 41.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "FDXF270219C00175000", "bid": 0.75, "bid_size": 15.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4403, "open_interest": 0.0, "volume": 1.0, "delta": 0.1452, "gamma": 0.0071, "vega": 0.1563, "theta": -0.0353, "rho": 0.0466, "theo": 2.1087, "change": 0.075, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 4.34782, "prev_day_close": 1.72500004805624}, {"option": "FDXF270219P00175000", "bid": 45.0, "bid_size": 11.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0078, "vega": 0.1399, "theta": -0.0322, "rho": -0.2069, "theo": 46.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "FDXF270219C00180000", "bid": 0.45, "bid_size": 7.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.4482, "open_interest": 1.0, "volume": 1.0, "delta": 0.1255, "gamma": 0.0063, "vega": 0.1415, "theta": -0.0324, "rho": 0.0402, "theo": 1.7892, "change": -0.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -10.7692, "prev_day_close": 1.62500002421439}, {"option": "FDXF270219P00180000", "bid": 49.5, "bid_size": 11.0, "ask": 52.4, "ask_size": 11.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.007, "vega": 0.1234, "theta": -0.0289, "rho": -0.2025, "theo": 51.1319, "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": 50.7999992370606}, {"option": "FDXF270219C00185000", "bid": 0.45, "bid_size": 7.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0056, "vega": 0.1281, "theta": -0.0298, "rho": 0.035, "theo": 1.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "FDXF270219P00185000", "bid": 54.5, "bid_size": 10.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0064, "vega": 0.1055, "theta": -0.0257, "rho": -0.1814, "theo": 55.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "FDXF270219C00190000", "bid": 0.05, "bid_size": 19.0, "ask": 2.8, "ask_size": 46.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.005, "vega": 0.116, "theta": -0.0274, "rho": 0.0305, "theo": 1.3157, "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": 1.39999997615814}, {"option": "FDXF270219P00190000", "bid": 59.3, "bid_size": 9.0, "ask": 62.0, "ask_size": 9.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0057, "vega": 0.0921, "theta": -0.0227, "rho": -0.1715, "theo": 60.7108, "change": 0.0, "open": 0.0, "high": 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": "FDXF270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 48.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0044, "vega": 0.1051, "theta": -0.0252, "rho": 0.0267, "theo": 1.1395, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FDXF270219P00195000", "bid": 63.7, "bid_size": 1.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0052, "vega": 0.0772, "theta": -0.0198, "rho": -0.1509, "theo": 65.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "FDXF270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 23.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.004, "vega": 0.0955, "theta": -0.0232, "rho": 0.0235, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "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": "FDXF270219P00200000", "bid": 68.6, "bid_size": 1.0, "ask": 72.4, "ask_size": 2.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0048, "vega": 0.0649, "theta": -0.0167, "rho": -0.14, "theo": 70.4521, "change": 0.0, "open": 0.0, "high": 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": "FDXF270319C00065000", "bid": 63.7, "bid_size": 2.0, "ask": 67.6, "ask_size": 1.0, "iv": 0.6458, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0443, "theta": -0.0033, "rho": 0.2057, "theo": 65.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-10-14T12:15:01", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "FDXF270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0011, "vega": 0.0441, "theta": -0.0109, "rho": -0.0121, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:47:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FDXF270319C00070000", "bid": 59.5, "bid_size": 1.0, "ask": 62.8, "ask_size": 1.0, "iv": 0.6651, "open_interest": 3.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0015, "vega": 0.0557, "theta": -0.0061, "rho": 0.2225, "theo": 60.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-10-22T09:57:05", "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "FDXF270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0015, "vega": 0.0555, "theta": -0.0132, "rho": -0.016, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 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": "FDXF270319C00075000", "bid": 55.0, "bid_size": 10.0, "ask": 57.6, "ask_size": 11.0, "iv": 0.6123, "open_interest": 13.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0019, "vega": 0.0694, "theta": -0.0092, "rho": 0.2372, "theo": 56.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-21T10:56:30", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "FDXF270319P00075000", "bid": 0.05, "bid_size": 10.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.6631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0019, "vega": 0.0693, "theta": -0.0158, "rho": -0.0209, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T10:06:20", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FDXF270319C00080000", "bid": 49.8, "bid_size": 11.0, "ask": 52.9, "ask_size": 17.0, "iv": 0.548, "open_interest": 5.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0024, "vega": 0.0856, "theta": -0.0127, "rho": 0.2493, "theo": 51.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-09-11T09:33:52", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "FDXF270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 45.0, "iv": 0.6125, "open_interest": 100.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0025, "vega": 0.086, "theta": -0.0188, "rho": -0.0272, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-09-18T14:42:35", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "FDXF270319C00085000", "bid": 45.1, "bid_size": 12.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.5058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0031, "vega": 0.1043, "theta": -0.0166, "rho": 0.2592, "theo": 47.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-12T13:42:34", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "FDXF270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.5656, "open_interest": 105.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0031, "vega": 0.1047, "theta": -0.0222, "rho": -0.035, "theo": 1.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:27:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FDXF270319C00090000", "bid": 40.8, "bid_size": 12.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0039, "vega": 0.1257, "theta": -0.0207, "rho": 0.2664, "theo": 42.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "FDXF270319P00090000", "bid": 1.05, "bid_size": 40.0, "ask": 2.05, "ask_size": 45.0, "iv": 0.5016, "open_interest": 33.0, "volume": 2.0, "delta": -0.0904, "gamma": 0.0039, "vega": 0.1262, "theta": -0.0258, "rho": -0.0447, "theo": 1.9631, "change": -0.975, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T14:09:05", "percent_change": -43.8202, "prev_day_close": 2.22499996423721}, {"option": "FDXF270319C00095000", "bid": 36.5, "bid_size": 13.0, "ask": 39.1, "ask_size": 11.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0048, "vega": 0.1496, "theta": -0.0251, "rho": 0.2709, "theo": 38.2165, "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": 38.1999988555908}, {"option": "FDXF270319P00095000", "bid": 1.7, "bid_size": 10.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.5029, "open_interest": 25.0, "volume": 1.0, "delta": -0.1149, "gamma": 0.0049, "vega": 0.1503, "theta": -0.0296, "rho": -0.0565, "theo": 2.5344, "change": -0.9, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T14:06:52", "percent_change": -32.7273, "prev_day_close": 2.74999988079071}, {"option": "FDXF270319C00100000", "bid": 32.8, "bid_size": 23.0, "ask": 34.9, "ask_size": 32.0, "iv": 0.4901, "open_interest": 19.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0058, "vega": 0.1751, "theta": -0.0296, "rho": 0.2724, "theo": 34.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-03T11:59:20", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "FDXF270319P00100000", "bid": 2.2, "bid_size": 11.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.4849, "open_interest": 225.0, "volume": 1.0, "delta": -0.1446, "gamma": 0.0059, "vega": 0.1762, "theta": -0.0337, "rho": -0.0706, "theo": 3.2587, "change": -0.01, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-10T12:22:05", "percent_change": -0.333333, "prev_day_close": 3.0}, {"option": "FDXF270319C00105000", "bid": 28.4, "bid_size": 35.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.4691, "open_interest": 27.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0069, "vega": 0.2017, "theta": -0.0342, "rho": 0.2705, "theo": 30.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T09:44:19", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "FDXF270319P00105000", "bid": 3.0, "bid_size": 51.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.476, "open_interest": 43.0, "volume": 1.0, "delta": -0.1801, "gamma": 0.007, "vega": 0.2028, "theta": -0.0377, "rho": -0.0873, "theo": 4.1712, "change": -0.6, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T12:23:15", "percent_change": -13.0435, "prev_day_close": 4.60000002384186}, {"option": "FDXF270319C00110000", "bid": 24.6, "bid_size": 68.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.4593, "open_interest": 39.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0081, "vega": 0.2282, "theta": -0.0385, "rho": 0.265, "theo": 26.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.23, "last_trade_time": "2026-10-30T14:14:15", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "FDXF270319P00110000", "bid": 4.1, "bid_size": 52.0, "ask": 6.7, "ask_size": 86.0, "iv": 0.4751, "open_interest": 40.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0082, "vega": 0.2293, "theta": -0.0416, "rho": -0.1067, "theo": 5.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T09:53:01", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FDXF270319C00115000", "bid": 21.7, "bid_size": 9.0, "ask": 24.5, "ask_size": 75.0, "iv": 0.476, "open_interest": 33.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0092, "vega": 0.2531, "theta": -0.0424, "rho": 0.256, "theo": 22.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.86, "last_trade_time": "2026-11-09T09:59:24", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "FDXF270319P00115000", "bid": 5.6, "bid_size": 17.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.4691, "open_interest": 43.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0094, "vega": 0.2542, "theta": -0.045, "rho": -0.1281, "theo": 6.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:49:34", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FDXF270319C00120000", "bid": 18.0, "bid_size": 42.0, "ask": 20.8, "ask_size": 21.0, "iv": 0.4486, "open_interest": 48.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0102, "vega": 0.2745, "theta": -0.0457, "rho": 0.2436, "theo": 19.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "FDXF270319P00120000", "bid": 7.2, "bid_size": 9.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.4554, "open_interest": 42.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0104, "vega": 0.2757, "theta": -0.0479, "rho": -0.1512, "theo": 8.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-02T14:47:16", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FDXF270319C00125000", "bid": 15.2, "bid_size": 5.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.4488, "open_interest": 62.0, "volume": 0.0, "delta": 0.622, "gamma": 0.011, "vega": 0.2912, "theta": -0.0481, "rho": 0.2284, "theo": 16.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-04T13:24:07", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "FDXF270319P00125000", "bid": 9.7, "bid_size": 9.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.4554, "open_interest": 12.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0112, "vega": 0.2922, "theta": -0.05, "rho": -0.1751, "theo": 10.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-11-09T14:34:34", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FDXF270319C00130000", "bid": 12.5, "bid_size": 13.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.4459, "open_interest": 42.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0115, "vega": 0.3019, "theta": -0.0497, "rho": 0.211, "theo": 13.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T12:10:50", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "FDXF270319P00130000", "bid": 11.5, "bid_size": 11.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.4407, "open_interest": 43.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0119, "vega": 0.3022, "theta": -0.0512, "rho": -0.1978, "theo": 12.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-11-03T10:17:31", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FDXF270319C00135000", "bid": 10.5, "bid_size": 91.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.4486, "open_interest": 36.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0118, "vega": 0.3062, "theta": -0.0502, "rho": 0.1922, "theo": 11.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T12:50:57", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FDXF270319P00135000", "bid": 13.9, "bid_size": 10.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.4301, "open_interest": 16.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0122, "vega": 0.3055, "theta": -0.0514, "rho": -0.2195, "theo": 15.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-02T13:57:19", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "FDXF270319C00140000", "bid": 8.3, "bid_size": 40.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.4344, "open_interest": 32.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.0118, "vega": 0.3041, "theta": -0.0498, "rho": 0.1729, "theo": 9.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-02T13:01:08", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "FDXF270319P00140000", "bid": 16.9, "bid_size": 21.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.4283, "open_interest": 24.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0122, "vega": 0.3023, "theta": -0.0508, "rho": -0.2401, "theo": 18.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.29, "last_trade_time": "2026-11-05T10:19:58", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "FDXF270319C00145000", "bid": 6.7, "bid_size": 92.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.4349, "open_interest": 25.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0115, "vega": 0.2966, "theta": -0.0486, "rho": 0.154, "theo": 8.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T11:22:08", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "FDXF270319P00145000", "bid": 20.4, "bid_size": 10.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.4327, "open_interest": 12.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.012, "vega": 0.293, "theta": -0.0493, "rho": -0.2549, "theo": 21.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-30T09:30:14", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "FDXF270319C00150000", "bid": 5.0, "bid_size": 42.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.4361, "open_interest": 138.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.011, "vega": 0.2847, "theta": -0.0468, "rho": 0.1361, "theo": 6.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T13:28:38", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FDXF270319P00150000", "bid": 24.0, "bid_size": 9.0, "ask": 26.9, "ask_size": 4.0, "iv": 0.4288, "open_interest": 117.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0116, "vega": 0.2785, "theta": -0.0472, "rho": -0.2666, "theo": 25.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-10-01T13:27:10", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "FDXF270319C00155000", "bid": 4.1, "bid_size": 85.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.4298, "open_interest": 26.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0104, "vega": 0.2696, "theta": -0.0445, "rho": 0.1195, "theo": 5.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T13:57:12", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FDXF270319P00155000", "bid": 27.9, "bid_size": 9.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0111, "vega": 0.2605, "theta": -0.0446, "rho": -0.2715, "theo": 29.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "FDXF270319C00160000", "bid": 3.0, "bid_size": 36.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.4313, "open_interest": 17.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0096, "vega": 0.2524, "theta": -0.0419, "rho": 0.1045, "theo": 4.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T13:03:11", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FDXF270319P00160000", "bid": 31.7, "bid_size": 9.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.4327, "open_interest": 1.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0104, "vega": 0.2407, "theta": -0.0418, "rho": -0.2754, "theo": 33.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-10-20T13:16:56", "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "FDXF270319C00165000", "bid": 2.2, "bid_size": 48.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.4283, "open_interest": 7.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0089, "vega": 0.2345, "theta": -0.0392, "rho": 0.0912, "theo": 3.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T12:37:36", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FDXF270319P00165000", "bid": 35.8, "bid_size": 9.0, "ask": 39.4, "ask_size": 9.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0097, "vega": 0.2182, "theta": -0.0388, "rho": -0.2716, "theo": 37.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "FDXF270319C00170000", "bid": 1.85, "bid_size": 44.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.4431, "open_interest": 19.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0081, "vega": 0.2162, "theta": -0.0364, "rho": 0.0795, "theo": 3.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-04T12:41:13", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "FDXF270319P00170000", "bid": 40.6, "bid_size": 9.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.4441, "open_interest": 1.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.009, "vega": 0.1969, "theta": -0.0358, "rho": -0.2628, "theo": 42.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-10-23T11:34:43", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "FDXF270319C00175000", "bid": 1.3, "bid_size": 21.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.4444, "open_interest": 37.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0074, "vega": 0.1985, "theta": -0.0337, "rho": 0.0693, "theo": 2.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-28T13:13:09", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "FDXF270319P00175000", "bid": 44.5, "bid_size": 1.0, "ask": 48.3, "ask_size": 9.0, "iv": 0.4322, "open_interest": 1.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0083, "vega": 0.1742, "theta": -0.0329, "rho": -0.2533, "theo": 46.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.42, "last_trade_time": "2026-09-21T15:31:29", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "FDXF270319C00180000", "bid": 0.85, "bid_size": 39.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.4487, "open_interest": 14.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0066, "vega": 0.1815, "theta": -0.0311, "rho": 0.0605, "theo": 2.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T14:23:13", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "FDXF270319P00180000", "bid": 49.6, "bid_size": 1.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0077, "vega": 0.1529, "theta": -0.0301, "rho": -0.2321, "theo": 51.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "FDXF270319C00185000", "bid": 0.6, "bid_size": 24.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.4609, "open_interest": 2.0, "volume": 0.0, "delta": 0.132, "gamma": 0.006, "vega": 0.1658, "theta": -0.0286, "rho": 0.0529, "theo": 2.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T13:42:06", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "FDXF270319P00185000", "bid": 54.4, "bid_size": 1.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.007, "vega": 0.1312, "theta": -0.0275, "rho": -0.2188, "theo": 55.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "FDXF270319C00190000", "bid": 0.3, "bid_size": 39.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4691, "open_interest": 7.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0054, "vega": 0.151, "theta": -0.0264, "rho": 0.0463, "theo": 1.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:26:44", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "FDXF270319P00190000", "bid": 59.1, "bid_size": 9.0, "ask": 62.5, "ask_size": 9.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0065, "vega": 0.1125, "theta": -0.025, "rho": -0.1987, "theo": 60.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-07-17T15:39:39", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "FDXF270319C00195000", "bid": 0.5, "bid_size": 12.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0049, "vega": 0.1376, "theta": -0.0242, "rho": 0.0407, "theo": 1.5184, "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": 1.57499995268881}, {"option": "FDXF270319P00195000", "bid": 63.8, "bid_size": 9.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.006, "vega": 0.0924, "theta": -0.0219, "rho": -0.1714, "theo": 65.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "FDXF270319C00200000", "bid": 0.05, "bid_size": 68.0, "ask": 2.25, "ask_size": 77.0, "iv": 0.4597, "open_interest": 10.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0044, "vega": 0.1252, "theta": -0.0223, "rho": 0.0357, "theo": 1.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:35:57", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FDXF270319P00200000", "bid": 68.7, "bid_size": 9.0, "ask": 72.5, "ask_size": 9.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0057, "vega": 0.0772, "theta": -0.0189, "rho": -0.1492, "theo": 70.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "FDXF270319C00210000", "bid": 0.05, "bid_size": 16.0, "ask": 2.8, "ask_size": 63.0, "iv": 0.5224, "open_interest": 28.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0035, "vega": 0.104, "theta": -0.0188, "rho": 0.028, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:30:44", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "FDXF270319P00210000", "bid": 78.6, "bid_size": 1.0, "ask": 82.4, "ask_size": 2.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0049, "vega": 0.044, "theta": -0.0173, "rho": -0.0768, "theo": 80.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-07-28T09:37:22", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "FDXF270617C00055000", "bid": 74.9, "bid_size": 1.0, "ask": 78.1, "ask_size": 1.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0007, "vega": 0.0443, "theta": 0.0, "rho": 0.3025, "theo": 76.1412, "change": 0.0, "open": 0.0, "high": 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": "FDXF270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 40.0, "iv": 0.6399, "open_interest": 12.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0007, "vega": 0.0442, "theta": -0.0059, "rho": -0.0154, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:30:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDXF270617C00060000", "bid": 70.0, "bid_size": 9.0, "ask": 73.1, "ask_size": 9.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.001, "vega": 0.0579, "theta": 0.0, "rho": 0.3274, "theo": 71.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "FDXF270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.6831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.001, "vega": 0.058, "theta": -0.0075, "rho": -0.0211, "theo": 0.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T14:13:19", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FDXF270617C00065000", "bid": 65.7, "bid_size": 8.0, "ask": 68.3, "ask_size": 1.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0013, "vega": 0.0743, "theta": 0.0, "rho": 0.3498, "theo": 66.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "FDXF270617P00065000", "bid": 0.1, "bid_size": 10.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.6391, "open_interest": 2.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0013, "vega": 0.0748, "theta": -0.0093, "rho": -0.0286, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:24:59", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FDXF270617C00070000", "bid": 61.0, "bid_size": 7.0, "ask": 63.8, "ask_size": 11.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0016, "vega": 0.0934, "theta": -0.0006, "rho": 0.3698, "theo": 62.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "FDXF270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.5917, "open_interest": 7.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0017, "vega": 0.0938, "theta": -0.0114, "rho": -0.0378, "theo": 1.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:24:43", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FDXF270617C00075000", "bid": 56.7, "bid_size": 11.0, "ask": 59.3, "ask_size": 11.0, "iv": 0.5539, "open_interest": 1.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0021, "vega": 0.1155, "theta": -0.0037, "rho": 0.3867, "theo": 57.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.02, "last_trade_time": "2026-10-21T11:21:40", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "FDXF270617P00075000", "bid": 0.05, "bid_size": 11.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0021, "vega": 0.1162, "theta": -0.0138, "rho": -0.0494, "theo": 1.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "FDXF270617C00080000", "bid": 52.0, "bid_size": 11.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0026, "vega": 0.1402, "theta": -0.0071, "rho": 0.4008, "theo": 53.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "FDXF270617P00080000", "bid": 0.55, "bid_size": 25.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0027, "vega": 0.1414, "theta": -0.0164, "rho": -0.0635, "theo": 2.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "FDXF270617C00085000", "bid": 47.5, "bid_size": 7.0, "ask": 50.6, "ask_size": 6.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0032, "vega": 0.167, "theta": -0.0106, "rho": 0.4116, "theo": 49.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "FDXF270617P00085000", "bid": 1.05, "bid_size": 10.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.502, "open_interest": 5.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0032, "vega": 0.1682, "theta": -0.0191, "rho": -0.0799, "theo": 2.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T12:12:49", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "FDXF270617C00090000", "bid": 43.5, "bid_size": 8.0, "ask": 46.6, "ask_size": 8.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0038, "vega": 0.1958, "theta": -0.0142, "rho": 0.4187, "theo": 45.0388, "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": 44.8999996185303}, {"option": "FDXF270617P00090000", "bid": 1.85, "bid_size": 11.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.4927, "open_interest": 2.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0039, "vega": 0.1975, "theta": -0.022, "rho": -0.0991, "theo": 3.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:14:30", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "FDXF270617C00095000", "bid": 39.5, "bid_size": 8.0, "ask": 42.6, "ask_size": 15.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0045, "vega": 0.2255, "theta": -0.0178, "rho": 0.4222, "theo": 41.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "FDXF270617P00095000", "bid": 2.8, "bid_size": 16.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0046, "vega": 0.2277, "theta": -0.0248, "rho": -0.1213, "theo": 4.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FDXF270617C00100000", "bid": 35.8, "bid_size": 6.0, "ask": 38.8, "ask_size": 12.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0052, "vega": 0.2553, "theta": -0.0214, "rho": 0.422, "theo": 37.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-10-21T11:21:40", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "FDXF270617P00100000", "bid": 4.1, "bid_size": 13.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.4556, "open_interest": 4.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0053, "vega": 0.2575, "theta": -0.0276, "rho": -0.146, "theo": 5.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T11:18:05", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FDXF270617C00105000", "bid": 32.1, "bid_size": 11.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.4685, "open_interest": 17.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0059, "vega": 0.2845, "theta": -0.0248, "rho": 0.4178, "theo": 33.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-02T13:19:22", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "FDXF270617P00105000", "bid": 5.3, "bid_size": 21.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.4738, "open_interest": 1.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0061, "vega": 0.2873, "theta": -0.0303, "rho": -0.1733, "theo": 6.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-26T10:13:25", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FDXF270617C00110000", "bid": 28.7, "bid_size": 11.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.4665, "open_interest": 6.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0066, "vega": 0.312, "theta": -0.0279, "rho": 0.4101, "theo": 30.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-11-04T10:55:07", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "FDXF270617P00110000", "bid": 6.7, "bid_size": 14.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.467, "open_interest": 2.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0068, "vega": 0.3149, "theta": -0.0328, "rho": -0.2022, "theo": 8.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T12:08:04", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "FDXF270617C00115000", "bid": 25.5, "bid_size": 30.0, "ask": 28.8, "ask_size": 27.0, "iv": 0.461, "open_interest": 18.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0072, "vega": 0.3366, "theta": -0.0306, "rho": 0.3991, "theo": 27.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.12, "last_trade_time": "2026-10-30T13:02:34", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "FDXF270617P00115000", "bid": 8.9, "bid_size": 10.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.4661, "open_interest": 35.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0074, "vega": 0.3393, "theta": -0.0349, "rho": -0.2329, "theo": 9.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T09:34:33", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FDXF270617C00120000", "bid": 22.8, "bid_size": 10.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.4526, "open_interest": 4.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0078, "vega": 0.358, "theta": -0.033, "rho": 0.3848, "theo": 24.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-11-06T10:00:06", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "FDXF270617P00120000", "bid": 10.9, "bid_size": 10.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.4616, "open_interest": 16.0, "volume": 2.0, "delta": -0.326, "gamma": 0.008, "vega": 0.3606, "theta": -0.0366, "rho": -0.2635, "theo": 11.7937, "change": 0.7, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T09:30:08", "percent_change": 6.08696, "prev_day_close": 11.5}, {"option": "FDXF270617C00125000", "bid": 20.4, "bid_size": 6.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.459, "open_interest": 6.0, "volume": 1.0, "delta": 0.6345, "gamma": 0.0082, "vega": 0.3751, "theta": -0.0349, "rho": 0.3681, "theo": 21.456, "change": -0.8, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-10T14:17:02", "percent_change": -3.68664, "prev_day_close": 21.6999998092651}, {"option": "FDXF270617P00125000", "bid": 13.2, "bid_size": 10.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.4593, "open_interest": 6.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0086, "vega": 0.3771, "theta": -0.0379, "rho": -0.2944, "theo": 13.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-10-30T13:40:35", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "FDXF270617C00130000", "bid": 17.4, "bid_size": 25.0, "ask": 20.3, "ask_size": 19.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0086, "vega": 0.3878, "theta": -0.0363, "rho": 0.3494, "theo": 18.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T09:44:39", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "FDXF270617P00130000", "bid": 15.6, "bid_size": 9.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.4527, "open_interest": 2.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.009, "vega": 0.3886, "theta": -0.0387, "rho": -0.3242, "theo": 16.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T15:41:16", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "FDXF270617C00135000", "bid": 15.1, "bid_size": 13.0, "ask": 18.4, "ask_size": 4.0, "iv": 0.4429, "open_interest": 17.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0088, "vega": 0.3957, "theta": -0.0372, "rho": 0.3288, "theo": 16.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "FDXF270617P00135000", "bid": 17.8, "bid_size": 6.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.447, "open_interest": 1.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0093, "vega": 0.3952, "theta": -0.039, "rho": -0.3522, "theo": 19.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-02T12:26:40", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "FDXF270617C00140000", "bid": 13.1, "bid_size": 15.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.4407, "open_interest": 10.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0089, "vega": 0.3989, "theta": -0.0376, "rho": 0.3078, "theo": 14.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T12:03:36", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "FDXF270617P00140000", "bid": 20.7, "bid_size": 6.0, "ask": 23.6, "ask_size": 1.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0095, "vega": 0.3962, "theta": -0.0389, "rho": -0.3769, "theo": 22.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "FDXF270617C00145000", "bid": 11.6, "bid_size": 6.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.4438, "open_interest": 3.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.009, "vega": 0.3977, "theta": -0.0376, "rho": 0.2859, "theo": 12.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-27T11:41:12", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FDXF270617P00145000", "bid": 23.9, "bid_size": 5.0, "ask": 26.8, "ask_size": 2.0, "iv": 0.4416, "open_interest": 3.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0096, "vega": 0.3925, "theta": -0.0383, "rho": -0.3998, "theo": 25.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T14:04:25", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "FDXF270617C00150000", "bid": 9.4, "bid_size": 67.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.4322, "open_interest": 9.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0089, "vega": 0.3924, "theta": -0.0371, "rho": 0.2642, "theo": 11.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:56:11", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "FDXF270617P00150000", "bid": 27.3, "bid_size": 6.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.4409, "open_interest": 15.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0096, "vega": 0.3833, "theta": -0.0374, "rho": -0.4159, "theo": 28.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.87, "last_trade_time": "2026-10-27T15:34:30", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "FDXF270617C00155000", "bid": 8.3, "bid_size": 8.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0087, "vega": 0.3836, "theta": -0.0363, "rho": 0.2428, "theo": 9.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FDXF270617P00155000", "bid": 30.9, "bid_size": 6.0, "ask": 33.7, "ask_size": 3.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0095, "vega": 0.3709, "theta": -0.0361, "rho": -0.4283, "theo": 32.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "FDXF270617C00160000", "bid": 6.9, "bid_size": 48.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.4305, "open_interest": 7.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0084, "vega": 0.3719, "theta": -0.0352, "rho": 0.2221, "theo": 8.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-02T12:48:24", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FDXF270617P00160000", "bid": 34.6, "bid_size": 6.0, "ask": 37.5, "ask_size": 9.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0094, "vega": 0.3539, "theta": -0.0345, "rho": -0.4357, "theo": 35.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FDXF270617C00165000", "bid": 5.7, "bid_size": 49.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.4298, "open_interest": 4.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0081, "vega": 0.3578, "theta": -0.0339, "rho": 0.2025, "theo": 7.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T13:01:08", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FDXF270617P00165000", "bid": 38.4, "bid_size": 19.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0092, "vega": 0.334, "theta": -0.0328, "rho": -0.4354, "theo": 39.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "FDXF270617C00170000", "bid": 5.0, "bid_size": 43.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0078, "vega": 0.3418, "theta": -0.0324, "rho": 0.1838, "theo": 6.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FDXF270617P00170000", "bid": 42.5, "bid_size": 7.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0089, "vega": 0.3116, "theta": -0.0308, "rho": -0.431, "theo": 43.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "FDXF270617C00175000", "bid": 3.9, "bid_size": 42.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0074, "vega": 0.3247, "theta": -0.0308, "rho": 0.1664, "theo": 5.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FDXF270617P00175000", "bid": 46.7, "bid_size": 11.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0086, "vega": 0.2859, "theta": -0.0288, "rho": -0.4173, "theo": 48.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "FDXF270617C00180000", "bid": 3.5, "bid_size": 13.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.007, "vega": 0.3068, "theta": -0.0292, "rho": 0.1503, "theo": 4.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FDXF270617P00180000", "bid": 51.0, "bid_size": 10.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0083, "vega": 0.2603, "theta": -0.0266, "rho": -0.4045, "theo": 52.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "FDXF270617C00185000", "bid": 2.85, "bid_size": 14.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0065, "vega": 0.2885, "theta": -0.0274, "rho": 0.1355, "theo": 4.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FDXF270617P00185000", "bid": 55.4, "bid_size": 9.0, "ask": 58.5, "ask_size": 11.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.008, "vega": 0.2312, "theta": -0.0243, "rho": -0.3675, "theo": 56.8232, "change": 0.0, "open": 0.0, "high": 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": "FDXF270617C00190000", "bid": 2.25, "bid_size": 27.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.1863, "gamma": 0.0061, "vega": 0.2704, "theta": -0.0257, "rho": 0.122, "theo": 3.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "FDXF270617P00190000", "bid": 60.1, "bid_size": 9.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0077, "vega": 0.2048, "theta": -0.0223, "rho": -0.3508, "theo": 61.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "FDXF270617C00195000", "bid": 1.45, "bid_size": 11.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0057, "vega": 0.2522, "theta": -0.024, "rho": 0.1095, "theo": 3.2872, "change": 0.0, "open": 0.0, "high": 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": "FDXF270617P00195000", "bid": 64.4, "bid_size": 7.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0073, "vega": 0.1759, "theta": -0.0203, "rho": -0.3117, "theo": 66.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}], "symbol": "FDXF", "security_type": "stock", "exchange_id": 3, "current_price": 129.83, "price_change": 0.78, "price_change_percent": 0.6044, "bid": 125.3, "ask": 131.55, "bid_size": 1000, "ask_size": 500, "open": 128.1, "high": 130.39, "low": 126.62, "close": 129.83, "prev_day_close": 129.05, "volume": 786754, "iv30": 43.848, "iv30_change": -0.752, "iv30_change_percent": -1.6861, "seqno": 21102833328, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "FDXF"}