{"timestamp": "2026-11-10 02:13:17", "data": {"options": [{"option": "FFLV261120C00016000", "bid": 12.1, "bid_size": 328.0, "ask": 14.2, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0079, "vega": 0.0016, "theta": -0.0371, "rho": 0.0008, "theo": 13.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FFLV261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 362.0, "iv": 2.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0068, "vega": 0.0035, "theta": -0.0307, "rho": -0.0004, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00017000", "bid": 11.1, "bid_size": 331.0, "ask": 13.2, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0098, "vega": 0.0017, "theta": -0.0376, "rho": 0.0008, "theo": 12.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FFLV261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 365.0, "iv": 2.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0082, "vega": 0.004, "theta": -0.0317, "rho": -0.0004, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00018000", "bid": 10.1, "bid_size": 328.0, "ask": 12.2, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0122, "vega": 0.002, "theta": -0.0381, "rho": 0.0009, "theo": 11.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FFLV261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 365.0, "iv": 2.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.01, "vega": 0.0044, "theta": -0.0327, "rho": -0.0005, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00019000", "bid": 9.1, "bid_size": 328.0, "ask": 11.2, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0152, "vega": 0.0022, "theta": -0.0385, "rho": 0.001, "theo": 10.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FFLV261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 376.0, "iv": 2.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0122, "vega": 0.005, "theta": -0.0337, "rho": -0.0005, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00020000", "bid": 8.1, "bid_size": 328.0, "ask": 10.2, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0192, "vega": 0.0033, "theta": -0.0391, "rho": 0.0015, "theo": 9.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "FFLV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 376.0, "iv": 1.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.015, "vega": 0.0056, "theta": -0.0348, "rho": -0.0006, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00021000", "bid": 7.1, "bid_size": 328.0, "ask": 9.2, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0238, "vega": 0.0037, "theta": -0.0411, "rho": 0.0015, "theo": 8.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "FFLV261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 370.0, "iv": 1.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0187, "vega": 0.0063, "theta": -0.0357, "rho": -0.0007, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00022000", "bid": 6.1, "bid_size": 328.0, "ask": 8.2, "ask_size": 337.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0299, "vega": 0.0043, "theta": -0.0433, "rho": 0.0017, "theo": 7.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FFLV261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 370.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0235, "vega": 0.0071, "theta": -0.0367, "rho": -0.0008, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00023000", "bid": 5.1, "bid_size": 328.0, "ask": 7.2, "ask_size": 337.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0379, "vega": 0.0057, "theta": -0.0449, "rho": 0.0022, "theo": 6.3091, "change": 0.0, "open": 0.0, "high": 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": "FFLV261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 354.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0301, "vega": 0.0081, "theta": -0.0377, "rho": -0.001, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00024000", "bid": 4.1, "bid_size": 332.0, "ask": 6.2, "ask_size": 335.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0483, "vega": 0.0064, "theta": -0.0456, "rho": 0.0022, "theo": 5.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-05-22T11:25:54", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FFLV261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 354.0, "iv": 1.17, "open_interest": 1.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0392, "vega": 0.0094, "theta": -0.0385, "rho": -0.0012, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00025000", "bid": 3.1, "bid_size": 328.0, "ask": 5.2, "ask_size": 337.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0635, "vega": 0.0078, "theta": -0.0463, "rho": 0.0024, "theo": 4.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "FFLV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 0.996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0525, "vega": 0.0109, "theta": -0.0392, "rho": -0.0015, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00026000", "bid": 2.25, "bid_size": 328.0, "ask": 4.2, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0879, "vega": 0.0102, "theta": -0.0473, "rho": 0.003, "theo": 3.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "FFLV261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0726, "vega": 0.0129, "theta": -0.0397, "rho": -0.0019, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120C00027000", "bid": 1.25, "bid_size": 330.0, "ask": 3.3, "ask_size": 351.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.1223, "vega": 0.0122, "theta": -0.0471, "rho": 0.0029, "theo": 2.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FFLV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.1045, "vega": 0.0153, "theta": -0.0395, "rho": -0.0025, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261120C00028000", "bid": 0.25, "bid_size": 200.0, "ask": 2.5, "ask_size": 90.0, "iv": 0.3335, "open_interest": 3.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.1822, "vega": 0.0161, "theta": -0.0451, "rho": 0.0032, "theo": 1.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-05-26T09:37:44", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "FFLV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 345.0, "iv": 0.4823, "open_interest": 1.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.1546, "vega": 0.0183, "theta": -0.0383, "rho": -0.0036, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-29T15:52:03", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "FFLV261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 341.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.2283, "vega": 0.0195, "theta": -0.0403, "rho": 0.0031, "theo": 0.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FFLV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 345.0, "iv": 0.2677, "open_interest": 5.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.2002, "vega": 0.02, "theta": -0.0356, "rho": -0.0056, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-04T09:30:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FFLV261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 342.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.1817, "vega": 0.0181, "theta": -0.036, "rho": 0.0023, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 87.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.1666, "vega": 0.0177, "theta": -0.033, "rho": -0.0076, "theo": 1.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-06-05T13:42:00", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "FFLV261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 343.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.1238, "vega": 0.0149, "theta": -0.0335, "rho": 0.0017, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261120P00031000", "bid": 0.85, "bid_size": 328.0, "ask": 2.85, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.1162, "vega": 0.0145, "theta": -0.0312, "rho": -0.009, "theo": 2.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "FFLV261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0877, "vega": 0.0124, "theta": -0.0317, "rho": 0.0013, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120P00032000", "bid": 1.85, "bid_size": 328.0, "ask": 3.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0833, "vega": 0.0121, "theta": -0.0298, "rho": -0.0098, "theo": 3.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-06-01T09:30:08", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FFLV261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0654, "vega": 0.0106, "theta": -0.0302, "rho": 0.001, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120P00033000", "bid": 2.85, "bid_size": 340.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0626, "vega": 0.0103, "theta": -0.0284, "rho": -0.0105, "theo": 4.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FFLV261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 345.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0509, "vega": 0.0091, "theta": -0.0288, "rho": 0.0009, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FFLV261120P00034000", "bid": 3.8, "bid_size": 340.0, "ask": 5.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.049, "vega": 0.009, "theta": -0.0272, "rho": -0.0111, "theo": 5.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FFLV261218C00019000", "bid": 9.1, "bid_size": 200.0, "ask": 11.3, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0139, "vega": 0.0108, "theta": -0.0131, "rho": 0.0105, "theo": 10.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FFLV261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0132, "vega": 0.0114, "theta": -0.0134, "rho": -0.0022, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFLV261218C00020000", "bid": 8.1, "bid_size": 200.0, "ask": 10.3, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0168, "vega": 0.0121, "theta": -0.0135, "rho": 0.0112, "theo": 9.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FFLV261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.016, "vega": 0.0127, "theta": -0.0137, "rho": -0.0025, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFLV261218C00021000", "bid": 7.1, "bid_size": 328.0, "ask": 9.4, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0204, "vega": 0.0137, "theta": -0.0139, "rho": 0.0121, "theo": 8.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FFLV261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0195, "vega": 0.0142, "theta": -0.0141, "rho": -0.0029, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFLV261218C00022000", "bid": 6.1, "bid_size": 328.0, "ask": 8.4, "ask_size": 352.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.025, "vega": 0.0154, "theta": -0.0142, "rho": 0.0128, "theo": 7.5261, "change": 0.0, "open": 0.0, "high": 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": "FFLV261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 377.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0241, "vega": 0.0159, "theta": -0.0144, "rho": -0.0034, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFLV261218C00023000", "bid": 5.1, "bid_size": 329.0, "ask": 7.4, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.031, "vega": 0.0175, "theta": -0.0146, "rho": 0.0136, "theo": 6.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FFLV261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 372.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.03, "vega": 0.0179, "theta": -0.0147, "rho": -0.0039, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFLV261218C00024000", "bid": 4.1, "bid_size": 329.0, "ask": 6.4, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0389, "vega": 0.0197, "theta": -0.0149, "rho": 0.0143, "theo": 5.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FFLV261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 363.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0378, "vega": 0.0203, "theta": -0.0149, "rho": -0.0047, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FFLV261218C00025000", "bid": 3.2, "bid_size": 341.0, "ask": 5.5, "ask_size": 353.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0497, "vega": 0.0227, "theta": -0.0151, "rho": 0.0151, "theo": 4.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FFLV261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 363.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0484, "vega": 0.0231, "theta": -0.0151, "rho": -0.0056, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FFLV261218C00026000", "bid": 2.25, "bid_size": 330.0, "ask": 4.5, "ask_size": 353.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0646, "vega": 0.0261, "theta": -0.0152, "rho": 0.0156, "theo": 3.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "FFLV261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 364.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0632, "vega": 0.0264, "theta": -0.0152, "rho": -0.0069, "theo": 0.5006, "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": 0.625}, {"option": "FFLV261218C00027000", "bid": 1.4, "bid_size": 330.0, "ask": 3.6, "ask_size": 354.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0855, "vega": 0.0301, "theta": -0.0153, "rho": 0.0157, "theo": 2.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "FFLV261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 366.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0838, "vega": 0.0303, "theta": -0.0152, "rho": -0.0088, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 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": "FFLV261218C00028000", "bid": 0.45, "bid_size": 330.0, "ask": 2.65, "ask_size": 355.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.1129, "vega": 0.0344, "theta": -0.015, "rho": 0.0153, "theo": 1.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "FFLV261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 353.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.1111, "vega": 0.0346, "theta": -0.0149, "rho": -0.0116, "theo": 0.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FFLV261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 362.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.1383, "vega": 0.0376, "theta": -0.0146, "rho": 0.0135, "theo": 1.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FFLV261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 359.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.1365, "vega": 0.0376, "theta": -0.0144, "rho": -0.0159, "theo": 1.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FFLV261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 362.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.1372, "vega": 0.037, "theta": -0.0141, "rho": 0.0108, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 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": "FFLV261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 332.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.1359, "vega": 0.037, "theta": -0.0139, "rho": -0.021, "theo": 1.5752, "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": 1.37499995529652}, {"option": "FFLV261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 362.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.1134, "vega": 0.0334, "theta": -0.0137, "rho": 0.0082, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FFLV261218P00031000", "bid": 0.75, "bid_size": 328.0, "ask": 2.95, "ask_size": 33.0, "iv": 0.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.1126, "vega": 0.0333, "theta": -0.0135, "rho": -0.0253, "theo": 2.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "FFLV261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 356.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0895, "vega": 0.0295, "theta": -0.0134, "rho": 0.0065, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261218P00032000", "bid": 1.75, "bid_size": 334.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.089, "vega": 0.0294, "theta": -0.0131, "rho": -0.0284, "theo": 3.2236, "change": 0.0, "open": 0.0, "high": 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": "FFLV261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0714, "vega": 0.0261, "theta": -0.0131, "rho": 0.0053, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261218P00033000", "bid": 2.75, "bid_size": 340.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0711, "vega": 0.0261, "theta": -0.0127, "rho": -0.0306, "theo": 4.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FFLV261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0582, "vega": 0.0234, "theta": -0.0128, "rho": 0.0045, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261218P00034000", "bid": 3.7, "bid_size": 340.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.058, "vega": 0.0234, "theta": -0.0124, "rho": -0.0319, "theo": 5.0979, "change": 0.0, "open": 0.0, "high": 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": "FFLV261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 362.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0484, "vega": 0.0211, "theta": -0.0126, "rho": 0.0039, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261218P00035000", "bid": 4.7, "bid_size": 340.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0484, "vega": 0.0211, "theta": -0.012, "rho": -0.0325, "theo": 6.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FFLV261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.041, "vega": 0.0193, "theta": -0.0123, "rho": 0.0034, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261218P00036000", "bid": 5.7, "bid_size": 340.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0411, "vega": 0.0193, "theta": -0.0117, "rho": -0.0326, "theo": 7.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "FFLV261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 367.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0354, "vega": 0.0177, "theta": -0.012, "rho": 0.003, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FFLV261218P00037000", "bid": 6.7, "bid_size": 340.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0356, "vega": 0.0178, "theta": -0.0113, "rho": -0.0324, "theo": 8.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FFLV270219C00019000", "bid": 8.1, "bid_size": 100.0, "ask": 12.8, "ask_size": 87.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0163, "vega": 0.0242, "theta": -0.0085, "rho": 0.0249, "theo": 10.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FFLV270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 108.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0151, "vega": 0.0264, "theta": -0.0093, "rho": -0.0092, "theo": 0.6032, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219C00020000", "bid": 7.1, "bid_size": 100.0, "ask": 11.8, "ask_size": 83.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0192, "vega": 0.0272, "theta": -0.0088, "rho": 0.0274, "theo": 9.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "FFLV270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0178, "vega": 0.0288, "theta": -0.0094, "rho": -0.0102, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FFLV270219C00021000", "bid": 6.2, "bid_size": 164.0, "ask": 11.0, "ask_size": 94.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0226, "vega": 0.0299, "theta": -0.0089, "rho": 0.0291, "theo": 8.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FFLV270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.021, "vega": 0.0314, "theta": -0.0094, "rho": -0.0114, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FFLV270219C00022000", "bid": 5.2, "bid_size": 164.0, "ask": 9.9, "ask_size": 94.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0267, "vega": 0.0326, "theta": -0.0091, "rho": 0.0304, "theo": 7.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FFLV270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.025, "vega": 0.0343, "theta": -0.0095, "rho": -0.0128, "theo": 0.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FFLV270219C00023000", "bid": 4.3, "bid_size": 166.0, "ask": 8.9, "ask_size": 157.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0319, "vega": 0.0358, "theta": -0.0092, "rho": 0.0316, "theo": 6.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "FFLV270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 108.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0299, "vega": 0.0375, "theta": -0.0095, "rho": -0.0146, "theo": 0.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FFLV270219C00024000", "bid": 3.2, "bid_size": 164.0, "ask": 7.9, "ask_size": 156.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0382, "vega": 0.0399, "theta": -0.0093, "rho": 0.0339, "theo": 5.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "FFLV270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 156.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0359, "vega": 0.0411, "theta": -0.0095, "rho": -0.0166, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219C00025000", "bid": 2.4, "bid_size": 164.0, "ask": 7.0, "ask_size": 156.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.046, "vega": 0.0438, "theta": -0.0093, "rho": 0.0346, "theo": 5.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "FFLV270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 156.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0435, "vega": 0.045, "theta": -0.0094, "rho": -0.0192, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219C00026000", "bid": 1.55, "bid_size": 164.0, "ask": 6.0, "ask_size": 156.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0557, "vega": 0.0486, "theta": -0.0093, "rho": 0.0361, "theo": 4.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FFLV270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 159.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0529, "vega": 0.0493, "theta": -0.0093, "rho": -0.0224, "theo": 1.0248, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219C00027000", "bid": 0.7, "bid_size": 164.0, "ask": 5.0, "ask_size": 157.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0671, "vega": 0.053, "theta": -0.0092, "rho": 0.0355, "theo": 3.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "FFLV270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 159.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0642, "vega": 0.0537, "theta": -0.0091, "rho": -0.0266, "theo": 1.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FFLV270219C00028000", "bid": 0.3, "bid_size": 164.0, "ask": 3.8, "ask_size": 160.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0792, "vega": 0.0574, "theta": -0.009, "rho": 0.0348, "theo": 2.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FFLV270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 157.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0763, "vega": 0.0578, "theta": -0.0088, "rho": -0.032, "theo": 1.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FFLV270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 157.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.539, "gamma": 0.088, "vega": 0.0603, "theta": -0.0088, "rho": 0.0322, "theo": 1.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FFLV270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 159.0, "iv": 0.2525, "open_interest": 3.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0857, "vega": 0.0604, "theta": -0.0085, "rho": -0.0386, "theo": 1.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FFLV270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 156.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0886, "vega": 0.0604, "theta": -0.0086, "rho": 0.0288, "theo": 1.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FFLV270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 148.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0874, "vega": 0.0604, "theta": -0.0083, "rho": -0.045, "theo": 2.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FFLV270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0817, "vega": 0.0579, "theta": -0.0084, "rho": 0.0247, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219P00031000", "bid": 0.8, "bid_size": 164.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0813, "vega": 0.058, "theta": -0.0081, "rho": -0.0504, "theo": 2.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "FFLV270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 156.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.072, "vega": 0.0545, "theta": -0.0084, "rho": 0.0212, "theo": 0.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FFLV270219P00032000", "bid": 0.35, "bid_size": 164.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0721, "vega": 0.0545, "theta": -0.008, "rho": -0.0544, "theo": 3.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "FFLV270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 159.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0626, "vega": 0.0509, "theta": -0.0084, "rho": 0.0184, "theo": 0.7894, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219P00033000", "bid": 1.8, "bid_size": 1.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0631, "vega": 0.051, "theta": -0.0078, "rho": -0.0574, "theo": 4.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FFLV270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0547, "vega": 0.0476, "theta": -0.0083, "rho": 0.0162, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 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": "FFLV270219P00034000", "bid": 2.35, "bid_size": 164.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0552, "vega": 0.0476, "theta": -0.0077, "rho": -0.0599, "theo": 5.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "FFLV270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0481, "vega": 0.0447, "theta": -0.0083, "rho": 0.0145, "theo": 0.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FFLV270219P00035000", "bid": 3.4, "bid_size": 1.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0488, "vega": 0.0446, "theta": -0.0076, "rho": -0.0609, "theo": 6.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FFLV270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0427, "vega": 0.042, "theta": -0.0083, "rho": 0.0131, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FFLV270219P00036000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0435, "vega": 0.042, "theta": -0.0074, "rho": -0.0629, "theo": 7.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FFLV270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0383, "vega": 0.0398, "theta": -0.0082, "rho": 0.012, "theo": 0.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FFLV270219P00037000", "bid": 5.3, "bid_size": 164.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0391, "vega": 0.0397, "theta": -0.0072, "rho": -0.0638, "theo": 8.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FFLV270521C00020000", "bid": 6.9, "bid_size": 128.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0194, "vega": 0.0412, "theta": -0.0056, "rho": 0.0503, "theo": 9.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FFLV270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0177, "vega": 0.0436, "theta": -0.0061, "rho": -0.0222, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FFLV270521C00021000", "bid": 6.3, "bid_size": 164.0, "ask": 11.0, "ask_size": 32.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0224, "vega": 0.0448, "theta": -0.0057, "rho": 0.0526, "theo": 8.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "FFLV270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0206, "vega": 0.0472, "theta": -0.0061, "rho": -0.0245, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FFLV270521C00022000", "bid": 5.4, "bid_size": 164.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0261, "vega": 0.049, "theta": -0.0058, "rho": 0.0568, "theo": 8.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FFLV270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0241, "vega": 0.0512, "theta": -0.0061, "rho": -0.0273, "theo": 0.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FFLV270521C00023000", "bid": 4.5, "bid_size": 164.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0303, "vega": 0.0538, "theta": -0.0058, "rho": 0.0598, "theo": 7.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "FFLV270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0284, "vega": 0.0554, "theta": -0.0061, "rho": -0.0306, "theo": 1.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FFLV270521C00024000", "bid": 3.4, "bid_size": 164.0, "ask": 8.2, "ask_size": 55.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0354, "vega": 0.0585, "theta": -0.0059, "rho": 0.062, "theo": 6.2057, "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": 5.25}, {"option": "FFLV270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0334, "vega": 0.06, "theta": -0.0061, "rho": -0.0344, "theo": 1.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FFLV270521C00025000", "bid": 2.75, "bid_size": 164.0, "ask": 7.4, "ask_size": 55.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0414, "vega": 0.0639, "theta": -0.0059, "rho": 0.0651, "theo": 5.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "FFLV270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0394, "vega": 0.0649, "theta": -0.0061, "rho": -0.0391, "theo": 1.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FFLV270521C00026000", "bid": 1.9, "bid_size": 170.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0483, "vega": 0.069, "theta": -0.0058, "rho": 0.0656, "theo": 4.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FFLV270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0465, "vega": 0.07, "theta": -0.006, "rho": -0.0445, "theo": 1.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FFLV270521C00027000", "bid": 0.85, "bid_size": 164.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0561, "vega": 0.0744, "theta": -0.0058, "rho": 0.0662, "theo": 3.6599, "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": 2.82499995827675}, {"option": "FFLV270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0544, "vega": 0.075, "theta": -0.0059, "rho": -0.0513, "theo": 1.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FFLV270521C00028000", "bid": 0.8, "bid_size": 164.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0637, "vega": 0.0791, "theta": -0.0057, "rho": 0.0648, "theo": 2.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "FFLV270521P00028000", "bid": 0.05, "bid_size": 10.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0623, "vega": 0.0794, "theta": -0.0057, "rho": -0.0594, "theo": 1.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FFLV270521C00029000", "bid": 0.25, "bid_size": 102.0, "ask": 3.8, "ask_size": 63.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0695, "vega": 0.082, "theta": -0.0056, "rho": 0.0603, "theo": 2.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FFLV270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0684, "vega": 0.0822, "theta": -0.0056, "rho": -0.0688, "theo": 2.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FFLV270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 63.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0712, "vega": 0.0826, "theta": -0.0056, "rho": 0.055, "theo": 1.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FFLV270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0706, "vega": 0.0826, "theta": -0.0054, "rho": -0.0789, "theo": 2.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "FFLV270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0686, "vega": 0.0809, "theta": -0.0055, "rho": 0.0489, "theo": 1.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FFLV270521P00031000", "bid": 0.6, "bid_size": 164.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0683, "vega": 0.0807, "theta": -0.0052, "rho": -0.0884, "theo": 3.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999995827675}, {"option": "FFLV270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0633, "vega": 0.0776, "theta": -0.0054, "rho": 0.0432, "theo": 1.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FFLV270521P00032000", "bid": 1.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0634, "vega": 0.0774, "theta": -0.0051, "rho": -0.097, "theo": 4.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "FFLV270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0573, "vega": 0.0738, "theta": -0.0054, "rho": 0.0385, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FFLV270521P00033000", "bid": 1.8, "bid_size": 164.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0576, "vega": 0.0735, "theta": -0.005, "rho": -0.1036, "theo": 4.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "FFLV270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0515, "vega": 0.07, "theta": -0.0054, "rho": 0.0346, "theo": 0.9662, "change": 0.0, "open": 0.0, "high": 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": "FFLV270521P00034000", "bid": 2.95, "bid_size": 164.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0521, "vega": 0.0697, "theta": -0.0049, "rho": -0.1087, "theo": 5.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FFLV270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0464, "vega": 0.0665, "theta": -0.0054, "rho": 0.0311, "theo": 0.8804, "change": 0.0, "open": 0.0, "high": 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": "FFLV270521P00035000", "bid": 3.8, "bid_size": 164.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0472, "vega": 0.066, "theta": -0.0048, "rho": -0.1127, "theo": 6.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FFLV270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.042, "vega": 0.0632, "theta": -0.0054, "rho": 0.0285, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FFLV270521P00036000", "bid": 4.8, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.043, "vega": 0.0627, "theta": -0.0047, "rho": -0.1151, "theo": 7.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FFLV270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 62.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0382, "vega": 0.0602, "theta": -0.0053, "rho": 0.0261, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FFLV270521P00037000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0394, "vega": 0.0595, "theta": -0.0046, "rho": -0.117, "theo": 8.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FFLV270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 62.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0349, "vega": 0.0575, "theta": -0.0053, "rho": 0.0242, "theo": 0.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FFLV270521P00038000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0364, "vega": 0.0567, "theta": -0.0045, "rho": -0.1181, "theo": 9.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}], "symbol": "FFLV", "security_type": "stock", "exchange_id": 3, "current_price": 29.26, "price_change": 0.61, "price_change_percent": 2.1291, "bid": 11.49, "ask": 54.8, "bid_size": 100, "ask_size": 100, "open": 29.0, "high": 29.37, "low": 29.105, "close": 29.26, "prev_day_close": 28.65, "volume": 4828, "iv30": 31.53, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415206546, "last_trade_time": "2026-11-09T15:59:07", "tick": "down"}, "symbol": "FFLV"}