{"timestamp": "2026-11-10 02:23:12", "data": {"options": [{"option": "FLIN261120C00024000", "bid": 11.2, "bid_size": 224.0, "ask": 14.3, "ask_size": 202.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "FLIN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 223.0, "iv": 2.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120C00025000", "bid": 10.2, "bid_size": 224.0, "ask": 13.3, "ask_size": 202.0, "iv": 1.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0006, "rho": 0.0002, "theo": 11.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "FLIN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 223.0, "iv": 2.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120C00026000", "bid": 9.2, "bid_size": 224.0, "ask": 12.3, "ask_size": 202.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.002, "vega": 0.0003, "theta": -0.0007, "rho": 0.0007, "theo": 10.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "FLIN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 1.8592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.002, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00027000", "bid": 8.2, "bid_size": 224.0, "ask": 11.3, "ask_size": 202.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0013, "rho": 0.001, "theo": 9.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FLIN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 1.7083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00028000", "bid": 7.2, "bid_size": 224.0, "ask": 10.3, "ask_size": 202.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.005, "vega": 0.0008, "theta": -0.002, "rho": 0.002, "theo": 8.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FLIN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 223.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0028, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00029000", "bid": 6.2, "bid_size": 224.0, "ask": 9.3, "ask_size": 202.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0031, "rho": 0.0027, "theo": 7.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FLIN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 1.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0036, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00030000", "bid": 5.2, "bid_size": 224.0, "ask": 8.3, "ask_size": 202.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0108, "vega": 0.002, "theta": -0.0044, "rho": 0.0035, "theo": 6.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FLIN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 1.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0048, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLIN261120C00031000", "bid": 4.2, "bid_size": 244.0, "ask": 7.3, "ask_size": 202.0, "iv": 0.592, "open_interest": 20.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0169, "vega": 0.0031, "theta": -0.0061, "rho": 0.0044, "theo": 5.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T09:46:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FLIN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 1.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0162, "vega": 0.0033, "theta": -0.0064, "rho": -0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00032000", "bid": 3.2, "bid_size": 224.0, "ask": 6.3, "ask_size": 202.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0273, "vega": 0.0047, "theta": -0.0084, "rho": 0.0053, "theo": 4.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "FLIN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0266, "vega": 0.0048, "theta": -0.0087, "rho": -0.0004, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120C00033000", "bid": 2.25, "bid_size": 224.0, "ask": 5.3, "ask_size": 224.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0457, "vega": 0.0071, "theta": -0.0117, "rho": 0.0061, "theo": 3.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FLIN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 225.0, "iv": 0.8565, "open_interest": 1.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.045, "vega": 0.0072, "theta": -0.0119, "rho": -0.0007, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T11:08:52", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120C00034000", "bid": 1.25, "bid_size": 225.0, "ask": 4.3, "ask_size": 202.0, "iv": 0.3391, "open_interest": 1.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0787, "vega": 0.0109, "theta": -0.0162, "rho": 0.0068, "theo": 2.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-15T15:53:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLIN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 239.0, "iv": 0.7145, "open_interest": 11.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.078, "vega": 0.011, "theta": -0.0164, "rho": -0.0013, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T15:45:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120C00035000", "bid": 0.25, "bid_size": 541.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.1946, "open_interest": 17.0, "volume": 0.0, "delta": 0.824, "gamma": 0.1368, "vega": 0.0166, "theta": -0.022, "rho": 0.0071, "theo": 1.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:09:44", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "FLIN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 223.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.1362, "vega": 0.0166, "theta": -0.0221, "rho": -0.0023, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLIN261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 223.0, "iv": 0.3032, "open_interest": 1.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.2198, "vega": 0.0231, "theta": -0.0275, "rho": 0.0065, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T11:59:22", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLIN261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 223.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.2193, "vega": 0.0231, "theta": -0.0275, "rho": -0.0044, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 123.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.258, "vega": 0.025, "theta": -0.0274, "rho": 0.0046, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 224.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.2576, "vega": 0.025, "theta": -0.0274, "rho": -0.0077, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 223.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.1842, "vega": 0.0185, "theta": -0.0203, "rho": 0.0024, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 112.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.184, "vega": 0.0185, "theta": -0.0201, "rho": -0.0104, "theo": 1.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "FLIN261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.1012, "vega": 0.0113, "theta": -0.013, "rho": 0.0011, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120P00039000", "bid": 0.85, "bid_size": 224.0, "ask": 3.9, "ask_size": 104.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.1012, "vega": 0.0113, "theta": -0.0127, "rho": -0.0111, "theo": 2.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FLIN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.736, "open_interest": 1.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0539, "vega": 0.0067, "theta": -0.0083, "rho": 0.0006, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120P00040000", "bid": 1.85, "bid_size": 224.0, "ask": 4.8, "ask_size": 104.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0542, "vega": 0.0068, "theta": -0.0079, "rho": -0.0103, "theo": 3.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FLIN261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.03, "vega": 0.0042, "theta": -0.0054, "rho": 0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120P00041000", "bid": 2.85, "bid_size": 224.0, "ask": 5.9, "ask_size": 104.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0304, "vega": 0.0042, "theta": -0.005, "rho": -0.0089, "theo": 4.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FLIN261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0176, "vega": 0.0027, "theta": -0.0037, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120P00042000", "bid": 3.7, "bid_size": 224.0, "ask": 6.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0181, "vega": 0.0027, "theta": -0.0032, "rho": -0.0074, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FLIN261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0108, "vega": 0.0018, "theta": -0.0026, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120P00043000", "bid": 4.7, "bid_size": 224.0, "ask": 7.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0114, "vega": 0.0018, "theta": -0.002, "rho": -0.0059, "theo": 6.322, "change": 0.0, "open": 0.0, "high": 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": "FLIN261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.007, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLIN261120P00044000", "bid": 5.7, "bid_size": 224.0, "ask": 8.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0076, "vega": 0.0012, "theta": -0.0012, "rho": -0.0047, "theo": 7.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FLIN261218C00024000", "bid": 11.2, "bid_size": 200.0, "ask": 14.5, "ask_size": 200.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.011, "vega": 0.0134, "theta": -0.0152, "rho": 0.0141, "theo": 12.9317, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0106, "vega": 0.0139, "theta": -0.0158, "rho": -0.0026, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00025000", "bid": 10.2, "bid_size": 210.0, "ask": 13.5, "ask_size": 200.0, "iv": 0.7715, "open_interest": 10.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0128, "vega": 0.0148, "theta": -0.0156, "rho": 0.0149, "theo": 11.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-23T13:12:09", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FLIN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 1.0938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0124, "vega": 0.0152, "theta": -0.0162, "rho": -0.0029, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00026000", "bid": 9.2, "bid_size": 200.0, "ask": 12.5, "ask_size": 200.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.015, "vega": 0.0163, "theta": -0.0161, "rho": 0.0159, "theo": 10.9752, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 1.01, "open_interest": 0.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0145, "vega": 0.0167, "theta": -0.0166, "rho": -0.0032, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00027000", "bid": 8.2, "bid_size": 200.0, "ask": 11.5, "ask_size": 200.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0176, "vega": 0.0179, "theta": -0.0165, "rho": 0.0166, "theo": 10.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "FLIN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0172, "vega": 0.0183, "theta": -0.017, "rho": -0.0036, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00028000", "bid": 7.2, "bid_size": 201.0, "ask": 10.5, "ask_size": 200.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0209, "vega": 0.0198, "theta": -0.0169, "rho": 0.0177, "theo": 9.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "FLIN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0204, "vega": 0.0201, "theta": -0.0173, "rho": -0.0041, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00029000", "bid": 6.2, "bid_size": 224.0, "ask": 9.5, "ask_size": 202.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0249, "vega": 0.0219, "theta": -0.0173, "rho": 0.0183, "theo": 8.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "FLIN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0244, "vega": 0.0222, "theta": -0.0176, "rho": -0.0046, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00030000", "bid": 5.2, "bid_size": 224.0, "ask": 8.5, "ask_size": 202.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.03, "vega": 0.0243, "theta": -0.0176, "rho": 0.0191, "theo": 7.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "FLIN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0294, "vega": 0.0246, "theta": -0.0179, "rho": -0.0053, "theo": 0.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00031000", "bid": 4.2, "bid_size": 224.0, "ask": 7.5, "ask_size": 202.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0365, "vega": 0.0271, "theta": -0.0179, "rho": 0.0199, "theo": 6.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FLIN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0359, "vega": 0.0273, "theta": -0.0181, "rho": -0.0062, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00032000", "bid": 3.1, "bid_size": 224.0, "ask": 6.6, "ask_size": 224.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0449, "vega": 0.0302, "theta": -0.0181, "rho": 0.0204, "theo": 5.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FLIN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0443, "vega": 0.0304, "theta": -0.0183, "rho": -0.0073, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00033000", "bid": 2.2, "bid_size": 224.0, "ask": 5.6, "ask_size": 224.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0561, "vega": 0.0338, "theta": -0.0182, "rho": 0.0207, "theo": 4.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "FLIN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0554, "vega": 0.034, "theta": -0.0183, "rho": -0.0087, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218C00034000", "bid": 1.25, "bid_size": 224.0, "ask": 4.6, "ask_size": 224.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0709, "vega": 0.038, "theta": -0.0181, "rho": 0.0209, "theo": 3.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FLIN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0701, "vega": 0.0381, "theta": -0.0182, "rho": -0.0106, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLIN261218C00035000", "bid": 0.4, "bid_size": 386.0, "ask": 3.7, "ask_size": 224.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0898, "vega": 0.0424, "theta": -0.0179, "rho": 0.0204, "theo": 2.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "FLIN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 224.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0891, "vega": 0.0425, "theta": -0.0179, "rho": -0.0134, "theo": 0.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 224.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.1106, "vega": 0.0463, "theta": -0.0174, "rho": 0.0186, "theo": 1.73, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 223.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.1099, "vega": 0.0463, "theta": -0.0173, "rho": -0.0172, "theo": 1.0725, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 223.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.1215, "vega": 0.0476, "theta": -0.0166, "rho": 0.0158, "theo": 1.1384, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 223.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.121, "vega": 0.0475, "theta": -0.0165, "rho": -0.0221, "theo": 1.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FLIN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 223.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.363, "gamma": 0.112, "vega": 0.045, "theta": -0.016, "rho": 0.0124, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLIN261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 64.0, "iv": 0.1411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.1116, "vega": 0.0449, "theta": -0.0158, "rho": -0.0264, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "FLIN261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0929, "vega": 0.0405, "theta": -0.0156, "rho": 0.0099, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLIN261218P00039000", "bid": 0.75, "bid_size": 224.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0928, "vega": 0.0405, "theta": -0.0153, "rho": -0.029, "theo": 2.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "FLIN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0754, "vega": 0.0362, "theta": -0.0152, "rho": 0.008, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00040000", "bid": 1.7, "bid_size": 224.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0755, "vega": 0.0363, "theta": -0.015, "rho": -0.0303, "theo": 3.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "FLIN261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0618, "vega": 0.0326, "theta": -0.015, "rho": 0.0067, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00041000", "bid": 2.7, "bid_size": 224.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.062, "vega": 0.0326, "theta": -0.0146, "rho": -0.031, "theo": 4.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FLIN261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 225.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0515, "vega": 0.0296, "theta": -0.0147, "rho": 0.0057, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00042000", "bid": 3.6, "bid_size": 224.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0518, "vega": 0.0296, "theta": -0.0143, "rho": -0.0312, "theo": 5.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FLIN261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0437, "vega": 0.027, "theta": -0.0144, "rho": 0.005, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00043000", "bid": 4.6, "bid_size": 224.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0441, "vega": 0.027, "theta": -0.014, "rho": -0.0312, "theo": 6.6578, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 225.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0376, "vega": 0.0249, "theta": -0.0142, "rho": 0.0044, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 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": "FLIN261218P00044000", "bid": 5.6, "bid_size": 224.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.038, "vega": 0.0249, "theta": -0.0136, "rho": -0.0313, "theo": 7.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FLIN270115C00024000", "bid": 10.9, "bid_size": 200.0, "ask": 14.8, "ask_size": 150.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.014, "vega": 0.0124, "theta": -0.0104, "rho": 0.0124, "theo": 12.7498, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.5634, "open_interest": 1.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0109, "vega": 0.0184, "theta": -0.0092, "rho": -0.0047, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-18T12:34:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FLIN270115C00025000", "bid": 9.9, "bid_size": 200.0, "ask": 13.8, "ask_size": 150.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0163, "vega": 0.0136, "theta": -0.0107, "rho": 0.0129, "theo": 11.7624, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 204.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0127, "vega": 0.0202, "theta": -0.0094, "rho": -0.0052, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115C00026000", "bid": 8.9, "bid_size": 200.0, "ask": 12.8, "ask_size": 150.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0189, "vega": 0.0156, "theta": -0.011, "rho": 0.0139, "theo": 10.7765, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 204.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.015, "vega": 0.0222, "theta": -0.0096, "rho": -0.0058, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115C00027000", "bid": 7.9, "bid_size": 200.0, "ask": 11.8, "ask_size": 150.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.022, "vega": 0.0178, "theta": -0.0112, "rho": 0.0155, "theo": 9.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "FLIN270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 204.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0178, "vega": 0.0244, "theta": -0.0098, "rho": -0.0066, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115C00028000", "bid": 6.9, "bid_size": 200.0, "ask": 10.8, "ask_size": 150.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0257, "vega": 0.0204, "theta": -0.0112, "rho": 0.0171, "theo": 8.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "FLIN270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 203.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0212, "vega": 0.0269, "theta": -0.01, "rho": -0.0075, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115C00029000", "bid": 5.9, "bid_size": 201.0, "ask": 9.8, "ask_size": 201.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0306, "vega": 0.0234, "theta": -0.0113, "rho": 0.0183, "theo": 7.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "FLIN270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 223.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0255, "vega": 0.0297, "theta": -0.0101, "rho": -0.0085, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115C00030000", "bid": 4.9, "bid_size": 224.0, "ask": 8.8, "ask_size": 152.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.037, "vega": 0.0265, "theta": -0.0115, "rho": 0.0199, "theo": 6.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FLIN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.5517, "open_interest": 1.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.031, "vega": 0.0329, "theta": -0.0103, "rho": -0.0098, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T15:41:41", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115C00031000", "bid": 3.9, "bid_size": 224.0, "ask": 7.8, "ask_size": 152.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0451, "vega": 0.031, "theta": -0.0116, "rho": 0.0219, "theo": 5.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FLIN270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.038, "vega": 0.0366, "theta": -0.0104, "rho": -0.0114, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115C00032000", "bid": 2.95, "bid_size": 224.0, "ask": 6.9, "ask_size": 152.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0553, "vega": 0.0352, "theta": -0.0116, "rho": 0.0232, "theo": 4.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "FLIN270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0473, "vega": 0.0409, "theta": -0.0104, "rho": -0.0135, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLIN270115C00033000", "bid": 1.95, "bid_size": 224.0, "ask": 5.9, "ask_size": 223.0, "iv": 0.289, "open_interest": 1.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0692, "vega": 0.0406, "theta": -0.0116, "rho": 0.0242, "theo": 3.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-09T14:52:36", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FLIN270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.3694, "open_interest": 14.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0597, "vega": 0.0458, "theta": -0.0103, "rho": -0.0162, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-09T14:55:23", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FLIN270115C00034000", "bid": 1.05, "bid_size": 224.0, "ask": 4.9, "ask_size": 224.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0878, "vega": 0.0471, "theta": -0.0114, "rho": 0.0256, "theo": 3.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "FLIN270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0765, "vega": 0.0512, "theta": -0.0102, "rho": -0.02, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLIN270115C00035000", "bid": 0.3, "bid_size": 418.0, "ask": 4.0, "ask_size": 152.0, "iv": 0.2228, "open_interest": 4.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.1114, "vega": 0.054, "theta": -0.0109, "rho": 0.0259, "theo": 2.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T14:03:47", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FLIN270115P00035000", "bid": 0.35, "bid_size": 19.0, "ask": 1.7, "ask_size": 237.0, "iv": 0.2594, "open_interest": 13.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0982, "vega": 0.0569, "theta": -0.0098, "rho": -0.0254, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-15T09:32:09", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLIN270115C00036000", "bid": 1.15, "bid_size": 1.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.2057, "open_interest": 3.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.1349, "vega": 0.0596, "theta": -0.0102, "rho": 0.0246, "theo": 1.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T11:30:01", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "FLIN270115P00036000", "bid": 0.45, "bid_size": 12.0, "ask": 2.3, "ask_size": 152.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.1208, "vega": 0.061, "theta": -0.0092, "rho": -0.0332, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FLIN270115C00037000", "bid": 0.6, "bid_size": 47.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.1765, "open_interest": 13.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.1391, "vega": 0.0605, "theta": -0.0092, "rho": 0.021, "theo": 0.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:26", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "FLIN270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 223.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.1274, "vega": 0.0602, "theta": -0.0084, "rho": -0.0432, "theo": 1.591, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 223.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.1174, "vega": 0.0549, "theta": -0.0084, "rho": 0.0165, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 152.0, "iv": 0.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.11, "vega": 0.0542, "theta": -0.0077, "rho": -0.0524, "theo": 2.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FLIN270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 226.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0916, "vega": 0.0481, "theta": -0.0078, "rho": 0.0129, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FLIN270115P00039000", "bid": 0.5, "bid_size": 224.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0871, "vega": 0.0472, "theta": -0.0071, "rho": -0.0592, "theo": 3.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "FLIN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 224.0, "iv": 0.3577, "open_interest": 2.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0715, "vega": 0.042, "theta": -0.0074, "rho": 0.0104, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T10:20:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLIN270115P00040000", "bid": 1.4, "bid_size": 223.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0687, "vega": 0.0412, "theta": -0.0067, "rho": -0.0642, "theo": 4.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-08T15:59:28", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FLIN270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 224.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.057, "vega": 0.0368, "theta": -0.0071, "rho": 0.0086, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115P00041000", "bid": 2.45, "bid_size": 224.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0552, "vega": 0.0364, "theta": -0.0064, "rho": -0.0682, "theo": 5.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "FLIN270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 225.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0466, "vega": 0.0331, "theta": -0.0069, "rho": 0.0074, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLIN270115P00042000", "bid": 3.3, "bid_size": 224.0, "ask": 7.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0453, "vega": 0.0325, "theta": -0.006, "rho": -0.0716, "theo": 5.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "FLIN270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 225.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0389, "vega": 0.0298, "theta": -0.0066, "rho": 0.0064, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115P00043000", "bid": 4.3, "bid_size": 224.0, "ask": 8.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0379, "vega": 0.0293, "theta": -0.0057, "rho": -0.0747, "theo": 6.9276, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.033, "vega": 0.0272, "theta": -0.0064, "rho": 0.0057, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 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": "FLIN270115P00044000", "bid": 5.3, "bid_size": 201.0, "ask": 9.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0323, "vega": 0.0268, "theta": -0.0054, "rho": -0.0774, "theo": 7.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FLIN270416C00026000", "bid": 8.4, "bid_size": 203.0, "ask": 13.3, "ask_size": 45.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0225, "vega": 0.0323, "theta": -0.0075, "rho": 0.0325, "theo": 10.8605, "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": 10.5}, {"option": "FLIN270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 63.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0165, "vega": 0.0456, "theta": -0.0066, "rho": -0.0208, "theo": 0.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLIN270416C00027000", "bid": 7.4, "bid_size": 203.0, "ask": 12.3, "ask_size": 45.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0256, "vega": 0.0361, "theta": -0.0076, "rho": 0.0348, "theo": 9.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FLIN270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0192, "vega": 0.0492, "theta": -0.0066, "rho": -0.023, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00028000", "bid": 6.4, "bid_size": 204.0, "ask": 11.4, "ask_size": 24.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0294, "vega": 0.04, "theta": -0.0078, "rho": 0.0365, "theo": 8.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FLIN270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 62.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0223, "vega": 0.0532, "theta": -0.0067, "rho": -0.0256, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00029000", "bid": 5.5, "bid_size": 203.0, "ask": 10.4, "ask_size": 45.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0342, "vega": 0.0453, "theta": -0.0078, "rho": 0.0409, "theo": 7.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FLIN270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.026, "vega": 0.0576, "theta": -0.0067, "rho": -0.0287, "theo": 0.8438, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00030000", "bid": 4.5, "bid_size": 204.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.3453, "open_interest": 3.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0397, "vega": 0.0507, "theta": -0.0078, "rho": 0.0433, "theo": 7.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T09:47:07", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FLIN270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0306, "vega": 0.0623, "theta": -0.0066, "rho": -0.0323, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00031000", "bid": 3.6, "bid_size": 203.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0465, "vega": 0.0564, "theta": -0.0078, "rho": 0.0458, "theo": 6.0605, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0362, "vega": 0.0675, "theta": -0.0066, "rho": -0.0367, "theo": 0.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FLIN270416C00032000", "bid": 2.6, "bid_size": 204.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0547, "vega": 0.0634, "theta": -0.0077, "rho": 0.0482, "theo": 5.1307, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.043, "vega": 0.073, "theta": -0.0065, "rho": -0.042, "theo": 1.0687, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00033000", "bid": 1.8, "bid_size": 204.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0644, "vega": 0.0705, "theta": -0.0076, "rho": 0.051, "theo": 4.2242, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 82.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0513, "vega": 0.0789, "theta": -0.0064, "rho": -0.0488, "theo": 1.1835, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00034000", "bid": 0.9, "bid_size": 389.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0756, "vega": 0.0784, "theta": -0.0073, "rho": 0.0522, "theo": 3.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FLIN270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0612, "vega": 0.0847, "theta": -0.0061, "rho": -0.0575, "theo": 1.3386, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00035000", "bid": 0.1, "bid_size": 688.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.2136, "open_interest": 21.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0868, "vega": 0.0858, "theta": -0.007, "rho": 0.0528, "theo": 2.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T12:58:32", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FLIN270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 82.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0716, "vega": 0.0896, "theta": -0.0059, "rho": -0.0687, "theo": 1.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLIN270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.2613, "open_interest": 10.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.0944, "vega": 0.0908, "theta": -0.0066, "rho": 0.0504, "theo": 1.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "FLIN270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0798, "vega": 0.0921, "theta": -0.0055, "rho": -0.0827, "theo": 1.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLIN270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0935, "vega": 0.0915, "theta": -0.0061, "rho": 0.046, "theo": 1.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLIN270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0812, "vega": 0.0907, "theta": -0.0051, "rho": -0.0984, "theo": 2.4075, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0844, "vega": 0.0875, "theta": -0.0057, "rho": 0.04, "theo": 1.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLIN270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0754, "vega": 0.0857, "theta": -0.0048, "rho": -0.1132, "theo": 3.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "FLIN270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 82.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.293, "gamma": 0.0726, "vega": 0.0813, "theta": -0.0054, "rho": 0.0344, "theo": 0.822, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00039000", "bid": 0.4, "bid_size": 203.0, "ask": 5.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0663, "vega": 0.0793, "theta": -0.0045, "rho": -0.1258, "theo": 3.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "FLIN270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 52.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0616, "vega": 0.075, "theta": -0.0052, "rho": 0.0298, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00040000", "bid": 1.3, "bid_size": 204.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0572, "vega": 0.0731, "theta": -0.0042, "rho": -0.1364, "theo": 4.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "FLIN270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0526, "vega": 0.0692, "theta": -0.0051, "rho": 0.0262, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FLIN270416P00041000", "bid": 2.2, "bid_size": 203.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0494, "vega": 0.0675, "theta": -0.004, "rho": -0.1454, "theo": 5.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FLIN270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0454, "vega": 0.0641, "theta": -0.005, "rho": 0.0233, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00042000", "bid": 3.1, "bid_size": 204.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.043, "vega": 0.0626, "theta": -0.0038, "rho": -0.1532, "theo": 6.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "FLIN270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0396, "vega": 0.0596, "theta": -0.0049, "rho": 0.0209, "theo": 0.4973, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00043000", "bid": 4.1, "bid_size": 204.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0378, "vega": 0.0584, "theta": -0.0036, "rho": -0.1603, "theo": 7.4952, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0349, "vega": 0.0559, "theta": -0.0048, "rho": 0.019, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00044000", "bid": 5.1, "bid_size": 204.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0335, "vega": 0.0546, "theta": -0.0034, "rho": -0.1668, "theo": 8.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FLIN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 82.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0311, "vega": 0.0525, "theta": -0.0047, "rho": 0.0174, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 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": "FLIN270416P00045000", "bid": 6.0, "bid_size": 204.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0299, "vega": 0.0514, "theta": -0.0032, "rho": -0.1729, "theo": 9.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FLIN270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.5428, "open_interest": 1.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.028, "vega": 0.0495, "theta": -0.0046, "rho": 0.016, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T14:15:53", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FLIN270416P00046000", "bid": 7.0, "bid_size": 204.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.027, "vega": 0.0486, "theta": -0.003, "rho": -0.1785, "theo": 10.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}], "symbol": "FLIN", "security_type": "stock", "exchange_id": 3, "current_price": 36.7, "price_change": 0.39, "price_change_percent": 1.0741, "bid": 34.86, "ask": 36.8, "bid_size": 200, "ask_size": 300, "open": 36.69, "high": 36.765, "low": 36.6, "close": 36.7, "prev_day_close": 36.31, "volume": 368408, "iv30": 27.321, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200994, "last_trade_time": "2026-11-09T15:59:53", "tick": "down"}, "symbol": "FLIN"}