{"timestamp": "2026-11-03 03:26:23", "data": {"options": [{"option": "FLJP261120C00027000", "bid": 12.1, "bid_size": 211.0, "ask": 13.5, "ask_size": 204.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0088, "vega": 0.007, "theta": -0.0175, "rho": 0.0133, "theo": 12.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-04-29T13:26:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FLJP261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 1.2572, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0088, "vega": 0.007, "theta": -0.0192, "rho": -0.0008, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-04-10T13:28:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00028000", "bid": 11.1, "bid_size": 211.0, "ask": 12.5, "ask_size": 144.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0105, "vega": 0.0078, "theta": -0.0183, "rho": 0.014, "theo": 11.7605, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 1.1614, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0105, "vega": 0.0078, "theta": -0.02, "rho": -0.0009, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00029000", "bid": 10.1, "bid_size": 211.0, "ask": 11.5, "ask_size": 144.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0125, "vega": 0.0086, "theta": -0.0191, "rho": 0.0146, "theo": 10.7744, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 1.0681, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0125, "vega": 0.0086, "theta": -0.0207, "rho": -0.001, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00030000", "bid": 9.1, "bid_size": 211.0, "ask": 10.5, "ask_size": 144.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.015, "vega": 0.0096, "theta": -0.02, "rho": 0.0151, "theo": 9.7897, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 0.977, "open_interest": 2.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.015, "vega": 0.0096, "theta": -0.0214, "rho": -0.0012, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-17T09:30:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00031000", "bid": 8.1, "bid_size": 211.0, "ask": 9.5, "ask_size": 144.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0182, "vega": 0.0108, "theta": -0.0208, "rho": 0.0155, "theo": 8.807, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 167.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0183, "vega": 0.0108, "theta": -0.0221, "rho": -0.0013, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00032000", "bid": 7.1, "bid_size": 211.0, "ask": 8.5, "ask_size": 144.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0224, "vega": 0.0122, "theta": -0.0217, "rho": 0.0158, "theo": 7.8266, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 0.8002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0224, "vega": 0.0122, "theta": -0.0228, "rho": -0.0015, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00033000", "bid": 6.1, "bid_size": 203.0, "ask": 7.5, "ask_size": 204.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0279, "vega": 0.0137, "theta": -0.0226, "rho": 0.0161, "theo": 6.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FLJP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 162.0, "iv": 0.7136, "open_interest": 2.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.028, "vega": 0.0138, "theta": -0.0236, "rho": -0.0018, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-01T11:26:58", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00034000", "bid": 5.3, "bid_size": 203.0, "ask": 6.5, "ask_size": 144.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0353, "vega": 0.0157, "theta": -0.0234, "rho": 0.0163, "theo": 5.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FLJP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 162.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0354, "vega": 0.0157, "theta": -0.0242, "rho": -0.0021, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120C00035000", "bid": 4.3, "bid_size": 203.0, "ask": 5.6, "ask_size": 204.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0456, "vega": 0.018, "theta": -0.0242, "rho": 0.0163, "theo": 4.9091, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 221.0, "iv": 0.5424, "open_interest": 1.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0457, "vega": 0.018, "theta": -0.0249, "rho": -0.0025, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-17T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLJP261120C00036000", "bid": 3.2, "bid_size": 211.0, "ask": 4.6, "ask_size": 204.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0603, "vega": 0.0209, "theta": -0.0248, "rho": 0.0162, "theo": 3.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FLJP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.4679, "open_interest": 3.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0605, "vega": 0.0209, "theta": -0.0254, "rho": -0.0031, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FLJP261120C00037000", "bid": 2.35, "bid_size": 211.0, "ask": 3.6, "ask_size": 204.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0824, "vega": 0.0244, "theta": -0.0252, "rho": 0.0158, "theo": 3.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "FLJP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 222.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0827, "vega": 0.0245, "theta": -0.0256, "rho": -0.0039, "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": 0.425000011920929}, {"option": "FLJP261120C00038000", "bid": 1.5, "bid_size": 211.0, "ask": 2.75, "ask_size": 220.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.1164, "vega": 0.0288, "theta": -0.0251, "rho": 0.0148, "theo": 2.097, "change": 0.0, "open": 0.0, "high": 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": "FLJP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 207.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.117, "vega": 0.0289, "theta": -0.0255, "rho": -0.0052, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T11:11:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FLJP261120C00039000", "bid": 0.75, "bid_size": 211.0, "ask": 2.0, "ask_size": 160.0, "iv": 0.2945, "open_interest": 14.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.1652, "vega": 0.0335, "theta": -0.0242, "rho": 0.0128, "theo": 1.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-09-11T11:22:51", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FLJP261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 207.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.38, "gamma": 0.1662, "vega": 0.0335, "theta": -0.0244, "rho": -0.0071, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "FLJP261120C00040000", "bid": 0.15, "bid_size": 206.0, "ask": 1.4, "ask_size": 162.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.195, "vega": 0.0347, "theta": -0.0221, "rho": 0.0092, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FLJP261120P00040000", "bid": 0.3, "bid_size": 214.0, "ask": 1.55, "ask_size": 207.0, "iv": 0.2061, "open_interest": 3.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.1969, "vega": 0.0346, "theta": -0.0223, "rho": -0.0098, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T09:50:37", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FLJP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 161.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.1546, "vega": 0.0297, "theta": -0.0201, "rho": 0.0058, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FLJP261120P00041000", "bid": 0.95, "bid_size": 203.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.1567, "vega": 0.0293, "theta": -0.0202, "rho": -0.0116, "theo": 1.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FLJP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 221.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.1078, "vega": 0.0241, "theta": -0.0188, "rho": 0.004, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T10:10:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FLJP261120P00042000", "bid": 1.75, "bid_size": 203.0, "ask": 2.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.1097, "vega": 0.0236, "theta": -0.0188, "rho": -0.0123, "theo": 2.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FLJP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 0.4074, "open_interest": 5.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0772, "vega": 0.0199, "theta": -0.0177, "rho": 0.0029, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLJP261120P00043000", "bid": 2.65, "bid_size": 211.0, "ask": 3.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0789, "vega": 0.0194, "theta": -0.0176, "rho": -0.0124, "theo": 3.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FLJP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 161.0, "iv": 0.4644, "open_interest": 9.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0579, "vega": 0.0169, "theta": -0.0168, "rho": 0.0023, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120P00044000", "bid": 3.6, "bid_size": 203.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0593, "vega": 0.0163, "theta": -0.0166, "rho": -0.0121, "theo": 4.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "FLJP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 221.0, "iv": 0.5274, "open_interest": 1.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.045, "vega": 0.0146, "theta": -0.0161, "rho": 0.0019, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-21T09:30:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLJP261120P00045000", "bid": 4.5, "bid_size": 203.0, "ask": 5.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0464, "vega": 0.0139, "theta": -0.0158, "rho": -0.0118, "theo": 5.5142, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218C00032000", "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": 0.9563, "gamma": 0.019, "vega": 0.0169, "theta": -0.0069, "rho": 0.0358, "theo": 8.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "FLJP261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0284, "vega": 0.0249, "theta": -0.0125, "rho": -0.0058, "theo": 0.3386, "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": 0.449999988079071}, {"option": "FLJP261218C00033000", "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": 0.9474, "gamma": 0.0233, "vega": 0.0172, "theta": -0.0072, "rho": 0.037, "theo": 7.6538, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0349, "vega": 0.0277, "theta": -0.0127, "rho": -0.0068, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLJP261218C00034000", "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": 0.937, "gamma": 0.0289, "vega": 0.0224, "theta": -0.0073, "rho": 0.0369, "theo": 6.6684, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0435, "vega": 0.031, "theta": -0.0127, "rho": -0.0079, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FLJP261218C00035000", "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": 0.9224, "gamma": 0.0369, "vega": 0.0227, "theta": -0.0075, "rho": 0.038, "theo": 5.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FLJP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0553, "vega": 0.035, "theta": -0.0127, "rho": -0.0094, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLJP261218C00036000", "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": 0.9047, "gamma": 0.0481, "vega": 0.0283, "theta": -0.0076, "rho": 0.0392, "theo": 4.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "FLJP261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0719, "vega": 0.0396, "theta": -0.0126, "rho": -0.0115, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLJP261218C00037000", "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": 0.8775, "gamma": 0.0652, "vega": 0.0289, "theta": -0.0077, "rho": 0.0386, "theo": 3.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FLJP261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0958, "vega": 0.045, "theta": -0.0123, "rho": -0.0145, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218C00038000", "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": 0.0926, "vega": 0.0351, "theta": -0.0079, "rho": 0.0376, "theo": 2.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "FLJP261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.1298, "vega": 0.051, "theta": -0.0117, "rho": -0.0192, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FLJP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.1349, "vega": 0.0462, "theta": -0.0085, "rho": 0.0332, "theo": 1.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "FLJP261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.1649, "vega": 0.0549, "theta": -0.0107, "rho": -0.0266, "theo": 0.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FLJP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.1661, "vega": 0.0533, "theta": -0.0101, "rho": 0.0275, "theo": 1.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "FLJP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.1599, "vega": 0.0519, "theta": -0.0096, "rho": -0.0358, "theo": 1.5211, "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": 1.57500001788139}, {"option": "FLJP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.1523, "vega": 0.054, "theta": -0.0115, "rho": 0.0209, "theo": 0.8466, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.1229, "vega": 0.0446, "theta": -0.009, "rho": -0.0426, "theo": 2.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FLJP261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.123, "vega": 0.048, "theta": -0.0121, "rho": 0.0145, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FLJP261218P00042000", "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": -0.8241, "gamma": 0.0915, "vega": 0.038, "theta": -0.0085, "rho": -0.0472, "theo": 3.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FLJP261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0969, "vega": 0.0434, "theta": -0.0121, "rho": 0.0118, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLJP261218P00043000", "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": -0.8636, "gamma": 0.0701, "vega": 0.033, "theta": -0.0081, "rho": -0.0505, "theo": 4.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FLJP261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0772, "vega": 0.0379, "theta": -0.0119, "rho": 0.0093, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FLJP261218P00044000", "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": -0.8901, "gamma": 0.0555, "vega": 0.029, "theta": -0.0077, "rho": -0.0531, "theo": 5.1461, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0626, "vega": 0.0348, "theta": -0.0116, "rho": 0.0071, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLJP261218P00045000", "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": -0.909, "gamma": 0.0452, "vega": 0.0259, "theta": -0.0074, "rho": -0.0554, "theo": 6.1173, "change": 0.0, "open": 0.0, "high": 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": "FLJP261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0516, "vega": 0.0324, "theta": -0.0113, "rho": 0.0072, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FLJP261218P00046000", "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": -0.9232, "gamma": 0.0376, "vega": 0.0234, "theta": -0.007, "rho": -0.0574, "theo": 7.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FLJP261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0434, "vega": 0.0266, "theta": -0.011, "rho": 0.0054, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FLJP261218P00047000", "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": -0.9341, "gamma": 0.0319, "vega": 0.0214, "theta": -0.0067, "rho": -0.0592, "theo": 8.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FLJP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0369, "vega": 0.0268, "theta": -0.0106, "rho": 0.0054, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FLJP261218P00048000", "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": 0.0275, "vega": 0.0197, "theta": -0.0064, "rho": -0.061, "theo": 9.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "FLJP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0319, "vega": 0.0219, "theta": -0.0103, "rho": 0.004, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FLJP261218P00049000", "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": -0.95, "gamma": 0.024, "vega": 0.0182, "theta": -0.0061, "rho": -0.0627, "theo": 10.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "FLJP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0278, "vega": 0.0215, "theta": -0.01, "rho": 0.004, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FLJP261218P00050000", "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": -0.9559, "gamma": 0.0212, "vega": 0.017, "theta": -0.0058, "rho": -0.0643, "theo": 11.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "FLJP270219C00032000", "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": 0.9081, "gamma": 0.0253, "vega": 0.0379, "theta": -0.0075, "rho": 0.0487, "theo": 8.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FLJP270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0279, "vega": 0.0492, "theta": -0.0095, "rho": -0.0166, "theo": 0.7185, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00033000", "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": 0.8911, "gamma": 0.0301, "vega": 0.0417, "theta": -0.0078, "rho": 0.049, "theo": 7.7404, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.033, "vega": 0.0531, "theta": -0.0096, "rho": -0.0183, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00034000", "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": 0.8704, "gamma": 0.0361, "vega": 0.0482, "theta": -0.0081, "rho": 0.0538, "theo": 6.7963, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0393, "vega": 0.0576, "theta": -0.0098, "rho": -0.0204, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0435, "vega": 0.0518, "theta": -0.0084, "rho": 0.0533, "theo": 5.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "FLJP270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.0474, "vega": 0.0627, "theta": -0.0098, "rho": -0.0229, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0528, "vega": 0.0599, "theta": -0.0086, "rho": 0.0573, "theo": 4.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FLJP270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0577, "vega": 0.0682, "theta": -0.0099, "rho": -0.026, "theo": 1.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-03T14:56:20", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FLJP270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0642, "vega": 0.0649, "theta": -0.0086, "rho": 0.0552, "theo": 4.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FLJP270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0708, "vega": 0.0734, "theta": -0.01, "rho": -0.0292, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0778, "vega": 0.0729, "theta": -0.0086, "rho": 0.0566, "theo": 3.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FLJP270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0867, "vega": 0.0782, "theta": -0.0099, "rho": -0.0336, "theo": 1.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "FLJP270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.092, "vega": 0.0799, "theta": -0.0085, "rho": 0.0554, "theo": 2.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "FLJP270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.1032, "vega": 0.0805, "theta": -0.0096, "rho": -0.0383, "theo": 1.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FLJP270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.1018, "vega": 0.0841, "theta": -0.0081, "rho": 0.051, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-05T10:22:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FLJP270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.1128, "vega": 0.0785, "theta": -0.009, "rho": -0.0437, "theo": 2.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:30:31", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FLJP270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.1009, "vega": 0.0844, "theta": -0.0077, "rho": 0.0459, "theo": 1.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FLJP270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.1071, "vega": 0.0698, "theta": -0.008, "rho": -0.0491, "theo": 2.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "FLJP270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0908, "vega": 0.0802, "theta": -0.0074, "rho": 0.0384, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FLJP270219P00042000", "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": -0.7799, "gamma": 0.0906, "vega": 0.0597, "theta": -0.0071, "rho": -0.0534, "theo": 3.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "FLJP270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0784, "vega": 0.0745, "theta": -0.0073, "rho": 0.0327, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLJP270219P00043000", "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": -0.8334, "gamma": 0.0734, "vega": 0.0513, "theta": -0.0063, "rho": -0.0564, "theo": 4.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FLJP270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0671, "vega": 0.0688, "theta": -0.0072, "rho": 0.028, "theo": 0.6927, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00044000", "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": -0.8681, "gamma": 0.0595, "vega": 0.0452, "theta": -0.0057, "rho": -0.0586, "theo": 5.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FLJP270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 1.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0577, "vega": 0.0638, "theta": -0.0071, "rho": 0.0243, "theo": 0.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:30:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLJP270219P00045000", "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": -0.8918, "gamma": 0.0491, "vega": 0.04, "theta": -0.0052, "rho": -0.0605, "theo": 6.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FLJP270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3256, "open_interest": 1.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0501, "vega": 0.0593, "theta": -0.0071, "rho": 0.0214, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:16:13", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLJP270219P00046000", "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": -0.9089, "gamma": 0.0412, "vega": 0.036, "theta": -0.0048, "rho": -0.0624, "theo": 7.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FLJP270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.044, "vega": 0.0554, "theta": -0.007, "rho": 0.0191, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00047000", "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": 0.0352, "vega": 0.0329, "theta": -0.0045, "rho": -0.0643, "theo": 8.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "FLJP270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.039, "vega": 0.052, "theta": -0.007, "rho": 0.0173, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00048000", "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": -0.9317, "gamma": 0.0305, "vega": 0.031, "theta": -0.0042, "rho": -0.0659, "theo": 9.186, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0348, "vega": 0.0491, "theta": -0.007, "rho": 0.0158, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00049000", "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": -0.9396, "gamma": 0.0268, "vega": 0.028, "theta": -0.0039, "rho": -0.0672, "theo": 10.1691, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0314, "vega": 0.0465, "theta": -0.0069, "rho": 0.0145, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 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": "FLJP270219P00050000", "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": -0.9461, "gamma": 0.0238, "vega": 0.0257, "theta": -0.0036, "rho": -0.0687, "theo": 11.1541, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2712, "open_interest": 1.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0279, "vega": 0.078, "theta": -0.0058, "rho": 0.1325, "theo": 8.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-10-23T14:46:00", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FLJP270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0303, "vega": 0.08, "theta": -0.0072, "rho": -0.0397, "theo": 1.2071, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.032, "vega": 0.0833, "theta": -0.0059, "rho": 0.1327, "theo": 7.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "FLJP270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0352, "vega": 0.0853, "theta": -0.0072, "rho": -0.0433, "theo": 1.2973, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0367, "vega": 0.089, "theta": -0.0059, "rho": 0.1321, "theo": 6.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "FLJP270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0411, "vega": 0.0911, "theta": -0.0073, "rho": -0.0475, "theo": 1.4057, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0422, "vega": 0.0949, "theta": -0.006, "rho": 0.1303, "theo": 5.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "FLJP270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0483, "vega": 0.0967, "theta": -0.0074, "rho": -0.0518, "theo": 1.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FLJP270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0486, "vega": 0.1009, "theta": -0.006, "rho": 0.127, "theo": 4.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FLJP270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0571, "vega": 0.1022, "theta": -0.0075, "rho": -0.0567, "theo": 1.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FLJP270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0555, "vega": 0.1068, "theta": -0.006, "rho": 0.1218, "theo": 3.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FLJP270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0674, "vega": 0.1063, "theta": -0.0076, "rho": -0.0614, "theo": 1.938, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0624, "vega": 0.1118, "theta": -0.0059, "rho": 0.1145, "theo": 3.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "FLJP270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0781, "vega": 0.108, "theta": -0.0076, "rho": -0.0656, "theo": 2.2487, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.068, "vega": 0.1151, "theta": -0.0058, "rho": 0.1048, "theo": 2.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "FLJP270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.0864, "vega": 0.1054, "theta": -0.0075, "rho": -0.0694, "theo": 2.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "FLJP270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0706, "vega": 0.1157, "theta": -0.0057, "rho": 0.0935, "theo": 2.0338, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0884, "vega": 0.0978, "theta": -0.0071, "rho": -0.0718, "theo": 3.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "FLJP270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0693, "vega": 0.1135, "theta": -0.0056, "rho": 0.0819, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0827, "vega": 0.087, "theta": -0.0065, "rho": -0.0723, "theo": 3.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "FLJP270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.065, "vega": 0.1093, "theta": -0.0056, "rho": 0.0714, "theo": 1.383, "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": 1.79999995231628}, {"option": "FLJP270521P00043000", "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": -0.7886, "gamma": 0.0726, "vega": 0.0741, "theta": -0.0059, "rho": -0.0724, "theo": 4.7985, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2654, "open_interest": 15.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0594, "vega": 0.1042, "theta": -0.0055, "rho": 0.0626, "theo": 1.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T12:38:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FLJP270521P00044000", "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": -0.8324, "gamma": 0.062, "vega": 0.0661, "theta": -0.0053, "rho": -0.0739, "theo": 5.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "FLJP270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0537, "vega": 0.0989, "theta": -0.0055, "rho": 0.0556, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00045000", "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": -0.8634, "gamma": 0.0525, "vega": 0.0562, "theta": -0.0047, "rho": -0.0732, "theo": 6.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "FLJP270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0485, "vega": 0.0938, "theta": -0.0055, "rho": 0.0498, "theo": 0.9644, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00046000", "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": -0.886, "gamma": 0.0448, "vega": 0.0512, "theta": -0.0042, "rho": -0.0747, "theo": 7.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FLJP270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0438, "vega": 0.0891, "theta": -0.0054, "rho": 0.0451, "theo": 0.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLJP270521P00047000", "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": -0.9028, "gamma": 0.0385, "vega": 0.0465, "theta": -0.0038, "rho": -0.0762, "theo": 8.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FLJP270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0398, "vega": 0.0849, "theta": -0.0054, "rho": 0.0412, "theo": 0.8282, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00048000", "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": -0.9155, "gamma": 0.0335, "vega": 0.0416, "theta": -0.0035, "rho": -0.0747, "theo": 9.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FLJP270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0363, "vega": 0.0809, "theta": -0.0054, "rho": 0.0379, "theo": 0.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FLJP270521P00049000", "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": -0.9256, "gamma": 0.0294, "vega": 0.0371, "theta": -0.0032, "rho": -0.0765, "theo": 10.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "FLJP270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0333, "vega": 0.0775, "theta": -0.0054, "rho": 0.0352, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.026, "vega": 0.0346, "theta": -0.0029, "rho": -0.078, "theo": 11.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-10-23T14:47:32", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "FLJP270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0307, "vega": 0.0743, "theta": -0.0054, "rho": 0.0328, "theo": 0.703, "change": 0.0, "open": 0.0, "high": 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": "FLJP270521P00051000", "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": -0.9405, "gamma": 0.0233, "vega": 0.0326, "theta": -0.0026, "rho": -0.0792, "theo": 12.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}], "symbol": "FLJP", "security_type": "stock", "exchange_id": 3, "current_price": 39.61, "price_change": 0.02, "price_change_percent": 0.0505, "bid": 38.66, "ask": 49.52, "bid_size": 300, "ask_size": 100, "open": 39.65, "high": 40.01, "low": 39.58, "close": 39.61, "prev_day_close": 39.59, "volume": 1038527, "iv30": 20.352, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521122244, "last_trade_time": "2026-11-02T15:59:57", "tick": "down"}, "symbol": "FLJP"}