{"timestamp": "2026-11-10 00:15:40", "data": {"options": [{"option": "FGRU261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0106, "vega": 0.0005, "theta": -0.0144, "rho": 0.0003, "theo": 3.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FGRU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0106, "vega": 0.0005, "theta": -0.0148, "rho": -0.0001, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0323, "vega": 0.001, "theta": -0.0195, "rho": 0.0006, "theo": 3.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "FGRU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0323, "vega": 0.001, "theta": -0.0199, "rho": -0.0001, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0764, "vega": 0.0017, "theta": -0.0238, "rho": 0.0008, "theo": 2.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "FGRU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0765, "vega": 0.0017, "theta": -0.0241, "rho": -0.0002, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FGRU261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.1586, "vega": 0.0027, "theta": -0.0285, "rho": 0.0009, "theo": 1.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FGRU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.159, "vega": 0.0027, "theta": -0.0286, "rho": -0.0005, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "FGRU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.2164, "vega": 0.0034, "theta": -0.0336, "rho": 0.0007, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FGRU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.2172, "vega": 0.0034, "theta": -0.0337, "rho": -0.0008, "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": 1.27499997615814}, {"option": "FGRU261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0973, "open_interest": 11.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.187, "vega": 0.0033, "theta": -0.0365, "rho": 0.0005, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:37:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FGRU261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.1876, "vega": 0.0032, "theta": -0.0365, "rho": -0.0012, "theo": 1.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "FGRU261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3673, "open_interest": 1.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.1508, "vega": 0.003, "theta": -0.0373, "rho": 0.0004, "theo": 0.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T09:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.1513, "vega": 0.003, "theta": -0.0371, "rho": -0.0014, "theo": 2.4711, "change": 0.0, "open": 0.0, "high": 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": "FGRU261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.1246, "vega": 0.0027, "theta": -0.037, "rho": 0.0003, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.125, "vega": 0.0027, "theta": -0.0368, "rho": -0.0016, "theo": 3.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FGRU261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.1059, "vega": 0.0025, "theta": -0.0363, "rho": 0.0003, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.1064, "vega": 0.0024, "theta": -0.0359, "rho": -0.0018, "theo": 4.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FGRU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0921, "vega": 0.0023, "theta": -0.0354, "rho": 0.0002, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0927, "vega": 0.0022, "theta": -0.0349, "rho": -0.0019, "theo": 5.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FGRU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0816, "vega": 0.0021, "theta": -0.0344, "rho": 0.0002, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0822, "vega": 0.0021, "theta": -0.0339, "rho": -0.0021, "theo": 6.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FGRU261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0733, "vega": 0.002, "theta": -0.0334, "rho": 0.0002, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0739, "vega": 0.002, "theta": -0.0328, "rho": -0.0022, "theo": 7.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "FGRU261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0666, "vega": 0.0019, "theta": -0.0324, "rho": 0.0002, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0672, "vega": 0.0018, "theta": -0.0318, "rho": -0.0023, "theo": 8.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FGRU261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.061, "vega": 0.0018, "theta": -0.0314, "rho": 0.0002, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0617, "vega": 0.0017, "theta": -0.0307, "rho": -0.0024, "theo": 9.2759, "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": 9.75}, {"option": "FGRU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0563, "vega": 0.0017, "theta": -0.0305, "rho": 0.0001, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0571, "vega": 0.0016, "theta": -0.0297, "rho": -0.0026, "theo": 10.2648, "change": 0.0, "open": 0.0, "high": 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": "FGRU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0524, "vega": 0.0016, "theta": -0.0296, "rho": 0.0001, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0531, "vega": 0.0015, "theta": -0.0288, "rho": -0.0026, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 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": "FGRU261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0489, "vega": 0.0015, "theta": -0.0288, "rho": 0.0001, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0497, "vega": 0.0015, "theta": -0.0279, "rho": -0.0026, "theo": 12.2464, "change": 0.0, "open": 0.0, "high": 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": "FGRU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0459, "vega": 0.0014, "theta": -0.028, "rho": 0.0001, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0467, "vega": 0.0014, "theta": -0.027, "rho": -0.0028, "theo": 13.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FGRU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0432, "vega": 0.0014, "theta": -0.0272, "rho": 0.0001, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0441, "vega": 0.0013, "theta": -0.0262, "rho": -0.0028, "theo": 14.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "FGRU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0409, "vega": 0.0013, "theta": -0.0265, "rho": 0.0001, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0418, "vega": 0.0013, "theta": -0.0254, "rho": -0.003, "theo": 15.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FGRU261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0107, "vega": 0.0012, "theta": -0.0062, "rho": 0.0007, "theo": 4.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "FGRU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0108, "vega": 0.0012, "theta": -0.0066, "rho": -0.0003, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0314, "vega": 0.0023, "theta": -0.0083, "rho": 0.0015, "theo": 3.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FGRU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0315, "vega": 0.0023, "theta": -0.0086, "rho": -0.0006, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FGRU261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0673, "vega": 0.0036, "theta": -0.0098, "rho": 0.0022, "theo": 2.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FGRU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0676, "vega": 0.0036, "theta": -0.01, "rho": -0.0011, "theo": 0.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "FGRU261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.1186, "vega": 0.0052, "theta": -0.0113, "rho": 0.0024, "theo": 1.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FGRU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.1193, "vega": 0.0052, "theta": -0.0114, "rho": -0.0018, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FGRU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8182, "open_interest": 1.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.1518, "vega": 0.0062, "theta": -0.0129, "rho": 0.0022, "theo": 0.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T13:23:27", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FGRU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9941, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.1531, "vega": 0.0062, "theta": -0.013, "rho": -0.0028, "theo": 1.0642, "change": 0.0, "open": 0.0, "high": 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": "FGRU261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5301, "open_interest": 1.0, "volume": 0.0, "delta": 0.478, "gamma": 0.148, "vega": 0.0064, "theta": -0.0139, "rho": 0.0018, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-30T09:31:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FGRU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.1497, "vega": 0.0064, "theta": -0.014, "rho": -0.0037, "theo": 1.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FGRU261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.1328, "vega": 0.0062, "theta": -0.0144, "rho": 0.0015, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FGRU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8999, "open_interest": 62.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.1346, "vega": 0.0061, "theta": -0.0144, "rho": -0.0045, "theo": 2.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T15:56:58", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FGRU261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.1179, "vega": 0.0058, "theta": -0.0144, "rho": 0.0013, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FGRU261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7414, "open_interest": 6.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.1198, "vega": 0.0057, "theta": -0.0144, "rho": -0.0051, "theo": 3.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-20T15:50:05", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FGRU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7916, "open_interest": 1.0, "volume": 0.0, "delta": 0.293, "gamma": 0.1054, "vega": 0.0055, "theta": -0.0143, "rho": 0.0011, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-11T10:47:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FGRU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.1074, "vega": 0.0054, "theta": -0.0142, "rho": -0.0056, "theo": 4.4946, "change": 0.0, "open": 0.0, "high": 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": "FGRU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0951, "vega": 0.0052, "theta": -0.0141, "rho": 0.001, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0972, "vega": 0.005, "theta": -0.0139, "rho": -0.006, "theo": 5.4451, "change": 0.0, "open": 0.0, "high": 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": "FGRU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0866, "vega": 0.0049, "theta": -0.0138, "rho": 0.0009, "theo": 0.3445, "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": 0.25}, {"option": "FGRU261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0887, "vega": 0.0047, "theta": -0.0135, "rho": -0.0064, "theo": 6.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FGRU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0795, "vega": 0.0046, "theta": -0.0134, "rho": 0.0008, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0817, "vega": 0.0044, "theta": -0.0131, "rho": -0.0067, "theo": 7.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FGRU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0735, "vega": 0.0044, "theta": -0.0131, "rho": 0.0007, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0757, "vega": 0.0042, "theta": -0.0127, "rho": -0.007, "theo": 8.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "FGRU261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0683, "vega": 0.0042, "theta": -0.0127, "rho": 0.0007, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0706, "vega": 0.0039, "theta": -0.0122, "rho": -0.0072, "theo": 9.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FGRU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0637, "vega": 0.004, "theta": -0.0124, "rho": 0.0006, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0663, "vega": 0.0037, "theta": -0.0118, "rho": -0.0074, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FGRU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5563, "open_interest": 6.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0598, "vega": 0.0038, "theta": -0.012, "rho": 0.0006, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-22T13:33:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0624, "vega": 0.0035, "theta": -0.0114, "rho": -0.0076, "theo": 11.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FGRU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6394, "open_interest": 1.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0563, "vega": 0.0036, "theta": -0.0117, "rho": 0.0005, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T11:34:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0589, "vega": 0.0033, "theta": -0.011, "rho": -0.0077, "theo": 12.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FGRU261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0531, "vega": 0.0035, "theta": -0.0113, "rho": 0.0005, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T10:10:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.056, "vega": 0.0031, "theta": -0.0106, "rho": -0.0079, "theo": 13.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FGRU261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0503, "vega": 0.0033, "theta": -0.011, "rho": 0.0005, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0534, "vega": 0.003, "theta": -0.0103, "rho": -0.0079, "theo": 14.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "FGRU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0478, "vega": 0.0032, "theta": -0.0107, "rho": 0.0005, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-31T10:01:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.051, "vega": 0.0028, "theta": -0.01, "rho": -0.008, "theo": 15.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "FGRU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9198, "open_interest": 1.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0455, "vega": 0.0031, "theta": -0.0104, "rho": 0.0004, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-20T09:31:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0489, "vega": 0.0027, "theta": -0.0096, "rho": -0.0082, "theo": 16.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "FGRU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9797, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0434, "vega": 0.003, "theta": -0.0102, "rho": 0.0004, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.047, "vega": 0.0025, "theta": -0.0093, "rho": -0.008, "theo": 17.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FGRU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0414, "vega": 0.0029, "theta": -0.0099, "rho": 0.0004, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0452, "vega": 0.0024, "theta": -0.009, "rho": -0.0078, "theo": 18.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FGRU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0397, "vega": 0.0028, "theta": -0.0096, "rho": 0.0004, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0436, "vega": 0.0023, "theta": -0.0087, "rho": -0.0079, "theo": 19.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "FGRU261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.038, "vega": 0.0027, "theta": -0.0094, "rho": 0.0004, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.042, "vega": 0.0022, "theta": -0.0084, "rho": -0.008, "theo": 20.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "FGRU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0365, "vega": 0.0026, "theta": -0.0091, "rho": 0.0003, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0407, "vega": 0.0021, "theta": -0.0082, "rho": -0.0078, "theo": 21.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "FGRU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.237, "open_interest": 1.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0351, "vega": 0.0025, "theta": -0.0089, "rho": 0.0003, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T14:13:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0395, "vega": 0.002, "theta": -0.008, "rho": -0.008, "theo": 22.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "FGRU270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0069, "vega": 0.0022, "theta": -0.0026, "rho": 0.0013, "theo": 4.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "FGRU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.007, "vega": 0.0022, "theta": -0.0031, "rho": -0.0019, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 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": "FGRU270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0211, "vega": 0.0046, "theta": -0.0041, "rho": 0.0031, "theo": 3.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "FGRU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0213, "vega": 0.0046, "theta": -0.0045, "rho": -0.0034, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FGRU270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0404, "vega": 0.0069, "theta": -0.005, "rho": 0.0046, "theo": 2.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "FGRU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0409, "vega": 0.007, "theta": -0.0054, "rho": -0.0051, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FGRU270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0613, "vega": 0.009, "theta": -0.0057, "rho": 0.0055, "theo": 2.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "FGRU270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0623, "vega": 0.009, "theta": -0.006, "rho": -0.0071, "theo": 1.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "FGRU270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0773, "vega": 0.0105, "theta": -0.0063, "rho": 0.0057, "theo": 1.8757, "change": 0.0, "open": 0.0, "high": 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": "FGRU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.079, "vega": 0.0105, "theta": -0.0064, "rho": -0.0094, "theo": 1.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FGRU270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0852, "vega": 0.0114, "theta": -0.0068, "rho": 0.0055, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 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": "FGRU270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0875, "vega": 0.0114, "theta": -0.0068, "rho": -0.0117, "theo": 2.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "FGRU270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0874, "vega": 0.0118, "theta": -0.0071, "rho": 0.0052, "theo": 1.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FGRU270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6993, "open_interest": 1.0, "volume": 0.0, "delta": -0.4614, "gamma": 0.0903, "vega": 0.0117, "theta": -0.0071, "rho": -0.0138, "theo": 3.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-07-30T15:40:14", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FGRU270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0866, "vega": 0.0119, "theta": -0.0073, "rho": 0.0048, "theo": 1.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FGRU270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.09, "vega": 0.0117, "theta": -0.0073, "rho": -0.0157, "theo": 4.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "FGRU270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0846, "vega": 0.0119, "theta": -0.0075, "rho": 0.0045, "theo": 1.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FGRU270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0884, "vega": 0.0116, "theta": -0.0074, "rho": -0.0172, "theo": 4.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FGRU270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0821, "vega": 0.0118, "theta": -0.0076, "rho": 0.0043, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FGRU270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0864, "vega": 0.0114, "theta": -0.0074, "rho": -0.0188, "theo": 5.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "FGRU270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.4249, "gamma": 0.0795, "vega": 0.0116, "theta": -0.0076, "rho": 0.004, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-30T11:11:14", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FGRU270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0841, "vega": 0.0112, "theta": -0.0074, "rho": -0.0201, "theo": 6.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FGRU270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7185, "open_interest": 0.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.077, "vega": 0.0114, "theta": -0.0076, "rho": 0.0038, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FGRU270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.082, "vega": 0.0109, "theta": -0.0073, "rho": -0.0212, "theo": 7.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FGRU270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7694, "open_interest": 1.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0745, "vega": 0.0112, "theta": -0.0076, "rho": 0.0036, "theo": 0.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-09-24T10:39:57", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FGRU270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0798, "vega": 0.0106, "theta": -0.0072, "rho": -0.0222, "theo": 8.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FGRU270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8128, "open_interest": 2.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0721, "vega": 0.011, "theta": -0.0076, "rho": 0.0035, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-24T10:48:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FGRU270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0778, "vega": 0.0103, "theta": -0.0071, "rho": -0.0232, "theo": 9.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "FGRU270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0699, "vega": 0.0108, "theta": -0.0075, "rho": 0.0033, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FGRU270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.076, "vega": 0.01, "theta": -0.007, "rho": -0.024, "theo": 10.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "FGRU270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8812, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0678, "vega": 0.0106, "theta": -0.0075, "rho": 0.0032, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FGRU270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0743, "vega": 0.0097, "theta": -0.0069, "rho": -0.0247, "theo": 11.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FGRU270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9316, "open_interest": 1.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0659, "vega": 0.0104, "theta": -0.0074, "rho": 0.0031, "theo": 0.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-22T10:12:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FGRU270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0727, "vega": 0.0094, "theta": -0.0068, "rho": -0.0254, "theo": 12.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "FGRU270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.064, "vega": 0.0102, "theta": -0.0073, "rho": 0.0029, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-24T09:42:50", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FGRU270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0713, "vega": 0.0091, "theta": -0.0066, "rho": -0.0256, "theo": 13.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-23T09:31:01", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "FGRU270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.998, "open_interest": 14.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0623, "vega": 0.01, "theta": -0.0072, "rho": 0.0028, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-12T14:21:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FGRU270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0699, "vega": 0.0088, "theta": -0.0065, "rho": -0.0258, "theo": 14.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "FGRU270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0008, "rho": 0.0013, "theo": 4.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "FGRU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0043, "vega": 0.0022, "theta": -0.0017, "rho": -0.0037, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FGRU270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0143, "vega": 0.0053, "theta": -0.0022, "rho": 0.0036, "theo": 4.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "FGRU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0146, "vega": 0.0053, "theta": -0.003, "rho": -0.0066, "theo": 0.9924, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0274, "vega": 0.0082, "theta": -0.0031, "rho": 0.0058, "theo": 3.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "FGRU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.028, "vega": 0.0082, "theta": -0.0036, "rho": -0.0096, "theo": 1.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FGRU270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0411, "vega": 0.0106, "theta": -0.0037, "rho": 0.0073, "theo": 2.96, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0423, "vega": 0.0107, "theta": -0.0041, "rho": -0.0127, "theo": 1.7476, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0528, "vega": 0.0126, "theta": -0.0042, "rho": 0.0081, "theo": 2.5137, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0547, "vega": 0.0126, "theta": -0.0044, "rho": -0.016, "theo": 2.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "FGRU270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.061, "vega": 0.0139, "theta": -0.0046, "rho": 0.0084, "theo": 2.1788, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0636, "vega": 0.0138, "theta": -0.0046, "rho": -0.0194, "theo": 2.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "FGRU270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0659, "vega": 0.0148, "theta": -0.0049, "rho": 0.0083, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3809, "gamma": 0.0694, "vega": 0.0146, "theta": -0.0048, "rho": -0.0225, "theo": 3.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "FGRU270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0686, "vega": 0.0153, "theta": -0.0051, "rho": 0.0081, "theo": 1.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FGRU270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0728, "vega": 0.015, "theta": -0.0048, "rho": -0.0254, "theo": 4.4683, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0698, "vega": 0.0156, "theta": -0.0052, "rho": 0.0078, "theo": 1.5923, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0747, "vega": 0.0152, "theta": -0.0048, "rho": -0.028, "theo": 5.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "FGRU270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0701, "vega": 0.0158, "theta": -0.0053, "rho": 0.0076, "theo": 1.4723, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0757, "vega": 0.0152, "theta": -0.0048, "rho": -0.0303, "theo": 6.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "FGRU270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0699, "vega": 0.0158, "theta": -0.0054, "rho": 0.0073, "theo": 1.3727, "change": 0.0, "open": 0.0, "high": 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": "FGRU270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0761, "vega": 0.0152, "theta": -0.0047, "rho": -0.0325, "theo": 7.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500021457672}, {"option": "FGRU270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6711, "open_interest": 0.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0693, "vega": 0.0158, "theta": -0.0055, "rho": 0.0071, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FGRU270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0762, "vega": 0.015, "theta": -0.0046, "rho": -0.0343, "theo": 7.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999997615814}], "symbol": "FGRU", "security_type": "stock", "exchange_id": 3, "current_price": 4.91, "price_change": 0.61, "price_change_percent": 14.186, "bid": 4.79, "ask": 4.94, "bid_size": 600, "ask_size": 1100, "open": 4.34, "high": 4.97, "low": 4.1, "close": 4.91, "prev_day_close": 4.3, "volume": 61399, "iv30": 174.529, "iv30_change": -7.035, "iv30_change_percent": -3.8747, "seqno": 10409102665, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "FGRU"}