{"timestamp": "2026-11-09 22:37:19", "data": {"options": [{"option": "FGD261120C00030000", "bid": 1.2, "bid_size": 319.0, "ask": 6.1, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0545, "vega": 0.0147, "theta": -0.051, "rho": 0.0085, "theo": 4.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FGD261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 1.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0549, "vega": 0.0147, "theta": -0.0519, "rho": -0.0018, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 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": "FGD261120C00031000", "bid": 0.2, "bid_size": 792.0, "ask": 5.0, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0708, "vega": 0.017, "theta": -0.0537, "rho": 0.0083, "theo": 3.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2137, "gamma": 0.0715, "vega": 0.0171, "theta": -0.0545, "rho": -0.0023, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 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": "FGD261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 296.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.092, "vega": 0.0197, "theta": -0.0559, "rho": 0.0078, "theo": 2.5681, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 317.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.093, "vega": 0.0198, "theta": -0.0567, "rho": -0.0029, "theo": 0.6621, "change": 0.0, "open": 0.0, "high": 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": "FGD261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 302.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.1153, "vega": 0.0222, "theta": -0.0572, "rho": 0.007, "theo": 1.7971, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 332.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.1168, "vega": 0.0223, "theta": -0.058, "rho": -0.0038, "theo": 0.8925, "change": 0.0, "open": 0.0, "high": 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": "FGD261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 296.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.1298, "vega": 0.0235, "theta": -0.0568, "rho": 0.0057, "theo": 1.1853, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 283.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.1317, "vega": 0.0234, "theta": -0.0576, "rho": -0.0049, "theo": 1.2848, "change": 0.0, "open": 0.0, "high": 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": "FGD261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 327.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.1232, "vega": 0.0225, "theta": -0.0547, "rho": 0.0043, "theo": 0.7878, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 104.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.1253, "vega": 0.0222, "theta": -0.0555, "rho": -0.0056, "theo": 1.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FGD261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 0.8929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.1033, "vega": 0.0201, "theta": -0.0517, "rho": 0.0033, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 116.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.1056, "vega": 0.0198, "theta": -0.0525, "rho": -0.0063, "theo": 2.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "FGD261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0831, "vega": 0.0176, "theta": -0.0487, "rho": 0.0025, "theo": 0.4334, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00037000", "bid": 1.0, "bid_size": 324.0, "ask": 5.9, "ask_size": 115.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0852, "vega": 0.0169, "theta": -0.0495, "rho": -0.0064, "theo": 3.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "FGD261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 1.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0668, "vega": 0.0154, "theta": -0.0458, "rho": 0.002, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00038000", "bid": 2.0, "bid_size": 324.0, "ask": 6.9, "ask_size": 115.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0687, "vega": 0.0147, "theta": -0.0467, "rho": -0.0064, "theo": 4.4732, "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": 4.74999988079071}, {"option": "FGD261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 317.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0543, "vega": 0.0135, "theta": -0.0433, "rho": 0.0016, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 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": "FGD261120P00039000", "bid": 3.0, "bid_size": 324.0, "ask": 7.9, "ask_size": 115.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0562, "vega": 0.0126, "theta": -0.0442, "rho": -0.0062, "theo": 5.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FGD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 172.0, "iv": 0.6956, "open_interest": 50.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0449, "vega": 0.012, "theta": -0.0409, "rho": 0.0014, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:13:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FGD261120P00040000", "bid": 3.9, "bid_size": 322.0, "ask": 8.9, "ask_size": 95.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0466, "vega": 0.011, "theta": -0.0418, "rho": -0.0062, "theo": 6.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FGD261218C00028000", "bid": 3.2, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.035, "vega": 0.0256, "theta": -0.0221, "rho": 0.0162, "theo": 6.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FGD261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 302.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0357, "vega": 0.028, "theta": -0.0231, "rho": -0.0068, "theo": 0.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FGD261218C00029000", "bid": 2.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0425, "vega": 0.0278, "theta": -0.0226, "rho": 0.0168, "theo": 5.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "FGD261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 302.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.043, "vega": 0.0308, "theta": -0.0234, "rho": -0.008, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FGD261218C00030000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0518, "vega": 0.0318, "theta": -0.0231, "rho": 0.0171, "theo": 4.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "FGD261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0521, "vega": 0.034, "theta": -0.0236, "rho": -0.0094, "theo": 0.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FGD261218C00031000", "bid": 0.2, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0633, "vega": 0.0357, "theta": -0.0234, "rho": 0.0168, "theo": 3.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 302.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0629, "vega": 0.0374, "theta": -0.0236, "rho": -0.0112, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 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": "FGD261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 290.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0762, "vega": 0.0393, "theta": -0.0236, "rho": 0.0163, "theo": 2.8468, "change": 0.0, "open": 0.0, "high": 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": "FGD261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 317.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0748, "vega": 0.0405, "theta": -0.0234, "rho": -0.0136, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 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": "FGD261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 298.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0879, "vega": 0.042, "theta": -0.0236, "rho": 0.0152, "theo": 2.1388, "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": 1.85000002384186}, {"option": "FGD261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 279.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0852, "vega": 0.0428, "theta": -0.023, "rho": -0.0164, "theo": 1.5806, "change": 0.0, "open": 0.0, "high": 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": "FGD261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 287.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0933, "vega": 0.0431, "theta": -0.0234, "rho": 0.0134, "theo": 1.5833, "change": 0.0, "open": 0.0, "high": 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": "FGD261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 286.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0895, "vega": 0.0434, "theta": -0.0224, "rho": -0.0198, "theo": 2.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FGD261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0896, "vega": 0.0421, "theta": -0.023, "rho": 0.0115, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 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": "FGD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 59.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0855, "vega": 0.042, "theta": -0.0218, "rho": -0.0232, "theo": 2.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 290.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0801, "vega": 0.0398, "theta": -0.0225, "rho": 0.0098, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 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": "FGD261218P00036000", "bid": 0.3, "bid_size": 4.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0765, "vega": 0.0394, "theta": -0.0212, "rho": -0.026, "theo": 3.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FGD261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 290.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0695, "vega": 0.0369, "theta": -0.022, "rho": 0.0083, "theo": 0.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FGD261218P00037000", "bid": 1.3, "bid_size": 4.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0666, "vega": 0.0364, "theta": -0.0207, "rho": -0.0284, "theo": 4.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "FGD261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 306.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0599, "vega": 0.0341, "theta": -0.0215, "rho": 0.0072, "theo": 0.6855, "change": 0.0, "open": 0.0, "high": 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": "FGD261218P00038000", "bid": 2.3, "bid_size": 4.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0577, "vega": 0.0336, "theta": -0.0202, "rho": -0.0302, "theo": 5.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FGD270319C00028000", "bid": 3.2, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0351, "vega": 0.056, "theta": -0.0109, "rho": 0.0471, "theo": 6.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FGD270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 139.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0313, "vega": 0.0582, "theta": -0.0102, "rho": -0.0281, "theo": 1.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FGD270319C00029000", "bid": 2.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0403, "vega": 0.0599, "theta": -0.0108, "rho": 0.0474, "theo": 5.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "FGD270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 134.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0362, "vega": 0.0624, "theta": -0.0102, "rho": -0.0316, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FGD270319C00030000", "bid": 1.2, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.046, "vega": 0.0656, "theta": -0.0106, "rho": 0.0503, "theo": 4.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "FGD270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 134.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0419, "vega": 0.0667, "theta": -0.01, "rho": -0.0356, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FGD270319C00031000", "bid": 0.3, "bid_size": 3.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.052, "vega": 0.0697, "theta": -0.0104, "rho": 0.0494, "theo": 4.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FGD270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 134.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0481, "vega": 0.071, "theta": -0.0099, "rho": -0.0406, "theo": 1.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FGD270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.6221, "gamma": 0.0578, "vega": 0.0743, "theta": -0.0101, "rho": 0.0497, "theo": 3.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 134.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0544, "vega": 0.0747, "theta": -0.0097, "rho": -0.0463, "theo": 1.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0622, "vega": 0.0773, "theta": -0.0098, "rho": 0.0478, "theo": 2.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 135.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0598, "vega": 0.0775, "theta": -0.0095, "rho": -0.0527, "theo": 2.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0641, "vega": 0.0784, "theta": -0.0095, "rho": 0.044, "theo": 2.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0627, "vega": 0.0785, "theta": -0.0092, "rho": -0.0595, "theo": 2.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 139.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.0629, "vega": 0.0776, "theta": -0.0093, "rho": 0.04, "theo": 1.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FGD270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0624, "vega": 0.0777, "theta": -0.009, "rho": -0.0659, "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": 2.5}, {"option": "FGD270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 139.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0593, "vega": 0.0754, "theta": -0.0092, "rho": 0.0359, "theo": 1.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FGD270319P00036000", "bid": 0.4, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0594, "vega": 0.0754, "theta": -0.0089, "rho": -0.0717, "theo": 4.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "FGD270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 139.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0546, "vega": 0.0723, "theta": -0.0091, "rho": 0.0322, "theo": 1.3238, "change": 0.0, "open": 0.0, "high": 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": "FGD270319P00037000", "bid": 1.3, "bid_size": 4.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6514, "gamma": 0.0551, "vega": 0.0723, "theta": -0.0088, "rho": -0.0762, "theo": 4.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FGD270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 139.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0498, "vega": 0.069, "theta": -0.0091, "rho": 0.029, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FGD270319P00038000", "bid": 2.3, "bid_size": 4.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0504, "vega": 0.069, "theta": -0.0087, "rho": -0.0793, "theo": 5.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FGD270617C00028000", "bid": 3.3, "bid_size": 5.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0392, "vega": 0.0664, "theta": -0.005, "rho": 0.0757, "theo": 6.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FGD270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0335, "vega": 0.0727, "theta": -0.0052, "rho": -0.0428, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00029000", "bid": 2.3, "bid_size": 3.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0449, "vega": 0.0737, "theta": -0.005, "rho": 0.082, "theo": 5.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FGD270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0392, "vega": 0.0786, "theta": -0.0052, "rho": -0.0484, "theo": 1.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00030000", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0513, "vega": 0.081, "theta": -0.005, "rho": 0.0846, "theo": 4.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FGD270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0459, "vega": 0.0848, "theta": -0.0051, "rho": -0.0552, "theo": 1.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00031000", "bid": 0.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0579, "vega": 0.0885, "theta": -0.005, "rho": 0.0857, "theo": 3.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "FGD270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.316, "gamma": 0.0533, "vega": 0.0908, "theta": -0.005, "rho": -0.0634, "theo": 1.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00032000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0645, "vega": 0.0939, "theta": -0.0049, "rho": 0.0846, "theo": 3.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.061, "vega": 0.0961, "theta": -0.0049, "rho": -0.0731, "theo": 1.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.07, "vega": 0.0987, "theta": -0.0049, "rho": 0.0819, "theo": 2.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0676, "vega": 0.0998, "theta": -0.0048, "rho": -0.0843, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0725, "vega": 0.1004, "theta": -0.0048, "rho": 0.0756, "theo": 1.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.071, "vega": 0.1008, "theta": -0.0046, "rho": -0.0963, "theo": 2.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0709, "vega": 0.099, "theta": -0.0047, "rho": 0.0675, "theo": 1.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0701, "vega": 0.0987, "theta": -0.0043, "rho": -0.108, "theo": 3.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FGD270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0661, "vega": 0.095, "theta": -0.0046, "rho": 0.0594, "theo": 1.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00036000", "bid": 0.5, "bid_size": 5.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0658, "vega": 0.0944, "theta": -0.004, "rho": -0.1182, "theo": 3.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "FGD270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0598, "vega": 0.09, "theta": -0.0045, "rho": 0.0524, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00037000", "bid": 1.4, "bid_size": 5.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.1264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0598, "vega": 0.089, "theta": -0.0038, "rho": -0.1271, "theo": 4.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "FGD270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0535, "vega": 0.0848, "theta": -0.0044, "rho": 0.0465, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FGD270617P00038000", "bid": 2.4, "bid_size": 5.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0537, "vega": 0.0837, "theta": -0.0035, "rho": -0.1348, "theo": 5.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}], "symbol": "FGD", "security_type": "stock", "exchange_id": 3, "current_price": 33.82, "price_change": 0.66, "price_change_percent": 1.9903, "bid": 32.5, "ask": 35.43, "bid_size": 100, "ask_size": 100, "open": 33.61, "high": 33.85, "low": 33.56, "close": 33.82, "prev_day_close": 33.16, "volume": 187510, "iv30": 43.692, "iv30_change": -0.098, "iv30_change_percent": -0.2238, "seqno": 10378514220, "last_trade_time": "2026-11-09T15:59:47", "tick": "up"}, "symbol": "FGD"}