{"timestamp": "2026-11-10 01:43:20", "data": {"options": [{"option": "FLKR261120C00036000", "bid": 10.9, "bid_size": 431.0, "ask": 12.0, "ask_size": 411.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0121, "vega": 0.0081, "theta": -0.0333, "rho": 0.012, "theo": 11.5117, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 445.0, "iv": 1.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0122, "vega": 0.0081, "theta": -0.0348, "rho": -0.0008, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120C00037000", "bid": 9.6, "bid_size": 431.0, "ask": 10.9, "ask_size": 411.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0148, "vega": 0.0094, "theta": -0.0374, "rho": 0.0121, "theo": 10.5445, "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": 8.7999997138977}, {"option": "FLKR261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 425.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0149, "vega": 0.0095, "theta": -0.0389, "rho": -0.0009, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120C00038000", "bid": 9.0, "bid_size": 402.0, "ask": 9.9, "ask_size": 411.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0181, "vega": 0.011, "theta": -0.042, "rho": 0.0123, "theo": 9.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "FLKR261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 445.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0182, "vega": 0.011, "theta": -0.0434, "rho": -0.0011, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLKR261120C00039000", "bid": 8.0, "bid_size": 339.0, "ask": 9.0, "ask_size": 411.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0221, "vega": 0.0127, "theta": -0.0471, "rho": 0.0124, "theo": 8.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FLKR261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0223, "vega": 0.0128, "theta": -0.0485, "rho": -0.0013, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "FLKR261120C00040000", "bid": 6.8, "bid_size": 286.0, "ask": 8.2, "ask_size": 411.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.027, "vega": 0.0148, "theta": -0.0527, "rho": 0.0124, "theo": 7.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FLKR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 723.0, "iv": 0.8308, "open_interest": 1.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0273, "vega": 0.0149, "theta": -0.054, "rho": -0.0016, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:42:22", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "FLKR261120C00041000", "bid": 6.2, "bid_size": 256.0, "ask": 7.3, "ask_size": 411.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.033, "vega": 0.0172, "theta": -0.0587, "rho": 0.0123, "theo": 6.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FLKR261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 433.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0334, "vega": 0.0173, "theta": -0.0601, "rho": -0.002, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "FLKR261120C00042000", "bid": 5.5, "bid_size": 11.0, "ask": 6.4, "ask_size": 382.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0402, "vega": 0.0199, "theta": -0.0652, "rho": 0.0121, "theo": 5.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FLKR261120P00042000", "bid": 0.3, "bid_size": 252.0, "ask": 1.0, "ask_size": 364.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0406, "vega": 0.02, "theta": -0.0665, "rho": -0.0024, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "FLKR261120C00043000", "bid": 4.6, "bid_size": 155.0, "ask": 5.6, "ask_size": 349.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0485, "vega": 0.0228, "theta": -0.0719, "rho": 0.0118, "theo": 5.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FLKR261120P00043000", "bid": 0.3, "bid_size": 238.0, "ask": 1.2, "ask_size": 349.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0491, "vega": 0.023, "theta": -0.0732, "rho": -0.003, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120C00044000", "bid": 3.8, "bid_size": 161.0, "ask": 4.8, "ask_size": 326.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0576, "vega": 0.0258, "theta": -0.0785, "rho": 0.0112, "theo": 4.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "FLKR261120P00044000", "bid": 0.6, "bid_size": 231.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0584, "vega": 0.026, "theta": -0.0799, "rho": -0.0036, "theo": 0.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FLKR261120C00045000", "bid": 3.1, "bid_size": 130.0, "ask": 4.0, "ask_size": 307.0, "iv": 0.679, "open_interest": 3.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0667, "vega": 0.0288, "theta": -0.0845, "rho": 0.0105, "theo": 3.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T09:37:12", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "FLKR261120P00045000", "bid": 0.75, "bid_size": 406.0, "ask": 1.6, "ask_size": 590.0, "iv": 0.6694, "open_interest": 137.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0677, "vega": 0.0289, "theta": -0.086, "rho": -0.0044, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FLKR261120C00046000", "bid": 2.35, "bid_size": 224.0, "ask": 3.2, "ask_size": 307.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0745, "vega": 0.0311, "theta": -0.0891, "rho": 0.0096, "theo": 2.7571, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120P00046000", "bid": 1.05, "bid_size": 224.0, "ask": 1.9, "ask_size": 301.0, "iv": 0.6401, "open_interest": 2.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0756, "vega": 0.0312, "theta": -0.0907, "rho": -0.0052, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T09:34:07", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FLKR261120C00047000", "bid": 1.8, "bid_size": 213.0, "ask": 2.7, "ask_size": 306.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0793, "vega": 0.0325, "theta": -0.0918, "rho": 0.0085, "theo": 2.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:28:50", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "FLKR261120P00047000", "bid": 1.4, "bid_size": 223.0, "ask": 2.3, "ask_size": 296.0, "iv": 0.6134, "open_interest": 1.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.0806, "vega": 0.0325, "theta": -0.0934, "rho": -0.0062, "theo": 1.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:10:49", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FLKR261120C00048000", "bid": 1.25, "bid_size": 435.0, "ask": 1.95, "ask_size": 538.0, "iv": 0.5761, "open_interest": 1.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0799, "vega": 0.0327, "theta": -0.0921, "rho": 0.0073, "theo": 1.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-22T12:25:45", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "FLKR261120P00048000", "bid": 1.9, "bid_size": 430.0, "ask": 2.7, "ask_size": 472.0, "iv": 0.5861, "open_interest": 2.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0813, "vega": 0.0325, "theta": -0.0936, "rho": -0.007, "theo": 2.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T12:52:32", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FLKR261120C00049000", "bid": 0.75, "bid_size": 457.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.532, "open_interest": 247.0, "volume": 1.0, "delta": 0.3982, "gamma": 0.0765, "vega": 0.0317, "theta": -0.09, "rho": 0.0062, "theo": 1.3348, "change": 0.285, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T12:12:17", "percent_change": 29.2308, "prev_day_close": 0.975000023841858}, {"option": "FLKR261120P00049000", "bid": 2.6, "bid_size": 428.0, "ask": 3.4, "ask_size": 579.0, "iv": 0.6118, "open_interest": 323.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.078, "vega": 0.0313, "theta": -0.0915, "rho": -0.0078, "theo": 3.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:53:09", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FLKR261120C00050000", "bid": 0.4, "bid_size": 453.0, "ask": 1.3, "ask_size": 568.0, "iv": 0.5584, "open_interest": 10.0, "volume": 1.0, "delta": 0.3322, "gamma": 0.0704, "vega": 0.0298, "theta": -0.0863, "rho": 0.0052, "theo": 1.0564, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:51:54", "percent_change": -6.25, "prev_day_close": 0.799999997019768}, {"option": "FLKR261120P00050000", "bid": 3.1, "bid_size": 436.0, "ask": 4.3, "ask_size": 565.0, "iv": 0.6156, "open_interest": 6.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.072, "vega": 0.0292, "theta": -0.0878, "rho": -0.0082, "theo": 3.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T11:16:58", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FLKR261120C00051000", "bid": 0.1, "bid_size": 1078.0, "ask": 0.85, "ask_size": 579.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0629, "vega": 0.0275, "theta": -0.0815, "rho": 0.0043, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "FLKR261120P00051000", "bid": 3.9, "bid_size": 440.0, "ask": 4.7, "ask_size": 138.0, "iv": 0.5545, "open_interest": 1.0, "volume": 0.0, "delta": -0.7379, "gamma": 0.0646, "vega": 0.0265, "theta": -0.0831, "rho": -0.0084, "theo": 4.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T09:30:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FLKR261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 381.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0553, "vega": 0.025, "theta": -0.0763, "rho": 0.0036, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120P00052000", "bid": 4.5, "bid_size": 247.0, "ask": 5.6, "ask_size": 88.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0571, "vega": 0.0237, "theta": -0.0782, "rho": -0.0084, "theo": 5.3893, "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": 6.90000009536743}, {"option": "FLKR261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 411.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0482, "vega": 0.0226, "theta": -0.0711, "rho": 0.003, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLKR261120P00053000", "bid": 5.4, "bid_size": 290.0, "ask": 6.8, "ask_size": 88.0, "iv": 0.6035, "open_interest": 1.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.05, "vega": 0.0215, "theta": -0.0731, "rho": -0.0088, "theo": 6.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-15T09:39:55", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FLKR261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 411.0, "iv": 0.6384, "open_interest": 18.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0419, "vega": 0.0204, "theta": -0.0661, "rho": 0.0026, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-26T11:57:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLKR261120P00054000", "bid": 6.4, "bid_size": 388.0, "ask": 7.7, "ask_size": 91.0, "iv": 0.6361, "open_interest": 2.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0436, "vega": 0.0188, "theta": -0.0682, "rho": -0.0083, "theo": 7.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-16T13:50:25", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FLKR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 413.0, "iv": 0.6838, "open_interest": 36.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0364, "vega": 0.0184, "theta": -0.0614, "rho": 0.0022, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:04:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FLKR261120P00055000", "bid": 7.3, "bid_size": 432.0, "ask": 8.3, "ask_size": 90.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0381, "vega": 0.0169, "theta": -0.0637, "rho": -0.0084, "theo": 8.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-16T12:39:28", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FLKR261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 417.0, "iv": 0.7246, "open_interest": 11.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0317, "vega": 0.0166, "theta": -0.0571, "rho": 0.0019, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:39:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261120P00056000", "bid": 8.2, "bid_size": 431.0, "ask": 9.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0333, "vega": 0.0146, "theta": -0.0593, "rho": -0.0078, "theo": 9.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T11:48:49", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "FLKR261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 420.0, "iv": 0.7793, "open_interest": 5.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0278, "vega": 0.015, "theta": -0.0532, "rho": 0.0016, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261120P00057000", "bid": 9.2, "bid_size": 431.0, "ask": 10.6, "ask_size": 85.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0292, "vega": 0.013, "theta": -0.0554, "rho": -0.0074, "theo": 10.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "FLKR261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 421.0, "iv": 0.8131, "open_interest": 25.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0244, "vega": 0.0137, "theta": -0.0496, "rho": 0.0014, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T10:42:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261120P00058000", "bid": 10.1, "bid_size": 431.0, "ask": 11.2, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0256, "vega": 0.0115, "theta": -0.052, "rho": -0.0074, "theo": 11.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T11:08:16", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "FLKR261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 420.0, "iv": 0.8635, "open_interest": 7.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0215, "vega": 0.0124, "theta": -0.0463, "rho": 0.0013, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T13:32:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00059000", "bid": 11.1, "bid_size": 431.0, "ask": 12.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.023, "vega": 0.0103, "theta": -0.0484, "rho": -0.0071, "theo": 11.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-10-13T10:11:45", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "FLKR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 420.0, "iv": 0.9122, "open_interest": 7.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0191, "vega": 0.0114, "theta": -0.0433, "rho": 0.0011, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T09:54:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00060000", "bid": 12.1, "bid_size": 431.0, "ask": 13.2, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0205, "vega": 0.0087, "theta": -0.0451, "rho": -0.0062, "theo": 12.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-20T09:43:58", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FLKR261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 0.9596, "open_interest": 6.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.017, "vega": 0.0104, "theta": -0.0406, "rho": 0.001, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T12:23:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00061000", "bid": 13.1, "bid_size": 431.0, "ask": 14.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0184, "vega": 0.0079, "theta": -0.0421, "rho": -0.0062, "theo": 13.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "FLKR261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 777.0, "iv": 1.0056, "open_interest": 31.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0152, "vega": 0.0096, "theta": -0.0382, "rho": 0.0009, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T11:36:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00062000", "bid": 14.2, "bid_size": 433.0, "ask": 15.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0166, "vega": 0.0067, "theta": -0.0394, "rho": -0.0054, "theo": 14.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "FLKR261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 780.0, "iv": 1.0504, "open_interest": 3.0, "volume": 1.0, "delta": 0.0528, "gamma": 0.0136, "vega": 0.0088, "theta": -0.0359, "rho": 0.0008, "theo": 0.1593, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:00:31", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00063000", "bid": 15.1, "bid_size": 433.0, "ask": 16.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0152, "vega": 0.0063, "theta": -0.0372, "rho": -0.0055, "theo": 15.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "FLKR261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 782.0, "iv": 1.094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0123, "vega": 0.0081, "theta": -0.0339, "rho": 0.0007, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-15T14:44:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00064000", "bid": 16.2, "bid_size": 433.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0138, "vega": 0.0051, "theta": -0.0345, "rho": -0.0046, "theo": 16.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "FLKR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 1.1365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0111, "vega": 0.0075, "theta": -0.032, "rho": 0.0007, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:31:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261120P00065000", "bid": 17.1, "bid_size": 431.0, "ask": 18.5, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0126, "vega": 0.0047, "theta": -0.0317, "rho": -0.0046, "theo": 17.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "FLKR261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 1.178, "open_interest": 7.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0101, "vega": 0.007, "theta": -0.0303, "rho": 0.0006, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00066000", "bid": 18.2, "bid_size": 432.0, "ask": 19.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0115, "vega": 0.0044, "theta": -0.0292, "rho": -0.0044, "theo": 18.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "FLKR261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 1.2185, "open_interest": 3.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0092, "vega": 0.0065, "theta": -0.0287, "rho": 0.0006, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T15:03:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00067000", "bid": 19.2, "bid_size": 431.0, "ask": 20.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0102, "vega": 0.003, "theta": -0.0278, "rho": -0.003, "theo": 19.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "FLKR261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 1.2581, "open_interest": 4.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0084, "vega": 0.0061, "theta": -0.0273, "rho": 0.0005, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T12:53:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00068000", "bid": 20.2, "bid_size": 431.0, "ask": 21.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.009, "vega": 0.0028, "theta": -0.027, "rho": -0.003, "theo": 20.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "FLKR261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 1.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0077, "vega": 0.0057, "theta": -0.0259, "rho": 0.0005, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 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": "FLKR261120P00069000", "bid": 21.2, "bid_size": 431.0, "ask": 22.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.008, "vega": 0.0024, "theta": -0.0257, "rho": -0.0024, "theo": 21.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "FLKR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 441.0, "iv": 1.3347, "open_interest": 18.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0071, "vega": 0.0053, "theta": -0.0247, "rho": 0.0004, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T10:55:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00070000", "bid": 22.2, "bid_size": 431.0, "ask": 23.5, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0071, "vega": 0.0021, "theta": -0.024, "rho": -0.0024, "theo": 22.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "FLKR261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 454.0, "iv": 1.5128, "open_interest": 1.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0048, "vega": 0.004, "theta": -0.0197, "rho": 0.0003, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261120P00075000", "bid": 27.1, "bid_size": 431.0, "ask": 28.5, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0198, "rho": -0.0008, "theo": 27.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "FLKR261218C00025000", "bid": 21.5, "bid_size": 200.0, "ask": 23.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0047, "theta": -0.0035, "rho": 0.0252, "theo": 23.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "FLKR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 440.0, "iv": 1.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0032, "vega": 0.0073, "theta": -0.0091, "rho": -0.0012, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 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": "FLKR261218C00030000", "bid": 16.6, "bid_size": 429.0, "ask": 18.1, "ask_size": 429.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0049, "vega": 0.0102, "theta": -0.008, "rho": 0.0294, "theo": 18.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "FLKR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 403.0, "iv": 0.9313, "open_interest": 2.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.007, "vega": 0.0134, "theta": -0.0142, "rho": -0.0024, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-06T14:30:51", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FLKR261218C00035000", "bid": 11.9, "bid_size": 429.0, "ask": 13.4, "ask_size": 429.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0112, "vega": 0.0176, "theta": -0.0145, "rho": 0.0335, "theo": 13.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-07-27T10:43:48", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "FLKR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 408.0, "iv": 0.7295, "open_interest": 9.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0149, "vega": 0.0237, "theta": -0.0212, "rho": -0.005, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-11T14:51:36", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "FLKR261218C00040000", "bid": 7.5, "bid_size": 428.0, "ask": 9.0, "ask_size": 402.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0247, "vega": 0.0328, "theta": -0.0237, "rho": 0.034, "theo": 8.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T14:34:52", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FLKR261218P00040000", "bid": 0.65, "bid_size": 415.0, "ask": 1.65, "ask_size": 428.0, "iv": 0.642, "open_interest": 24.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0301, "vega": 0.0398, "theta": -0.03, "rho": -0.0106, "theo": 0.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T14:05:09", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FLKR261218C00045000", "bid": 4.3, "bid_size": 450.0, "ask": 5.2, "ask_size": 766.0, "iv": 0.4699, "open_interest": 7.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0471, "vega": 0.0521, "theta": -0.034, "rho": 0.0303, "theo": 4.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-06T10:06:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FLKR261218P00045000", "bid": 2.1, "bid_size": 742.0, "ask": 3.0, "ask_size": 826.0, "iv": 0.5784, "open_interest": 15.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.051, "vega": 0.0575, "theta": -0.0372, "rho": -0.0222, "theo": 2.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:47:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FLKR261218C00050000", "bid": 1.7, "bid_size": 823.0, "ask": 2.55, "ask_size": 774.0, "iv": 0.4653, "open_interest": 13.0, "volume": 2.0, "delta": 0.4562, "gamma": 0.057, "vega": 0.0593, "theta": -0.0374, "rho": 0.0193, "theo": 2.2033, "change": 0.35, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T10:12:10", "percent_change": 20.5882, "prev_day_close": 1.69999998807907}, {"option": "FLKR261218P00050000", "bid": 4.6, "bid_size": 671.0, "ask": 5.5, "ask_size": 627.0, "iv": 0.531, "open_interest": 10.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0542, "vega": 0.058, "theta": -0.0353, "rho": -0.0392, "theo": 4.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T11:16:58", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FLKR261218C00051000", "bid": 1.3, "bid_size": 836.0, "ask": 2.25, "ask_size": 741.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0553, "vega": 0.0595, "theta": -0.0368, "rho": 0.0193, "theo": 1.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-28T09:42:25", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FLKR261218P00051000", "bid": 4.9, "bid_size": 756.0, "ask": 6.1, "ask_size": 463.0, "iv": 0.4886, "open_interest": 1.0, "volume": 1.0, "delta": -0.6852, "gamma": 0.0514, "vega": 0.0555, "theta": -0.0338, "rho": -0.0424, "theo": 5.4617, "change": -1.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:53:35", "percent_change": -17.8082, "prev_day_close": 7.29999995231628}, {"option": "FLKR261218C00052000", "bid": 1.0, "bid_size": 832.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.45, "open_interest": 3.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0524, "vega": 0.0565, "theta": -0.0356, "rho": 0.0162, "theo": 1.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:39:42", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "FLKR261218P00052000", "bid": 5.6, "bid_size": 665.0, "ask": 6.8, "ask_size": 460.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.048, "vega": 0.0524, "theta": -0.0321, "rho": -0.0455, "theo": 6.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FLKR261218C00053000", "bid": 0.75, "bid_size": 428.0, "ask": 1.7, "ask_size": 402.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0491, "vega": 0.0523, "theta": -0.0343, "rho": 0.0135, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-10-28T11:39:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLKR261218P00053000", "bid": 6.5, "bid_size": 403.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.4956, "open_interest": 1.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0444, "vega": 0.0492, "theta": -0.0304, "rho": -0.0483, "theo": 7.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T12:32:29", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FLKR261218C00054000", "bid": 0.45, "bid_size": 402.0, "ask": 1.5, "ask_size": 402.0, "iv": 0.4655, "open_interest": 6.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0456, "vega": 0.0521, "theta": -0.0329, "rho": 0.0134, "theo": 1.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:12:15", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "FLKR261218P00054000", "bid": 7.2, "bid_size": 403.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0407, "vega": 0.0458, "theta": -0.0286, "rho": -0.051, "theo": 7.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-14T10:30:53", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "FLKR261218C00055000", "bid": 0.35, "bid_size": 415.0, "ask": 1.35, "ask_size": 402.0, "iv": 0.4793, "open_interest": 9.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0419, "vega": 0.0468, "theta": -0.0313, "rho": 0.0109, "theo": 0.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:26:13", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FLKR261218P00055000", "bid": 7.9, "bid_size": 416.0, "ask": 9.3, "ask_size": 39.0, "iv": 0.4725, "open_interest": 5.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0371, "vega": 0.0426, "theta": -0.0268, "rho": -0.0534, "theo": 8.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-24T10:59:28", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FLKR261218C00056000", "bid": 0.15, "bid_size": 428.0, "ask": 1.2, "ask_size": 402.0, "iv": 0.4756, "open_interest": 9.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0383, "vega": 0.0455, "theta": -0.0297, "rho": 0.0088, "theo": 0.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-21T13:31:26", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FLKR261218P00056000", "bid": 8.9, "bid_size": 402.0, "ask": 10.4, "ask_size": 39.0, "iv": 0.5208, "open_interest": 6.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.0337, "vega": 0.0395, "theta": -0.0251, "rho": -0.0556, "theo": 9.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-23T09:58:52", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FLKR261218C00057000", "bid": 0.05, "bid_size": 1070.0, "ask": 1.05, "ask_size": 402.0, "iv": 0.4789, "open_interest": 5.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0349, "vega": 0.0407, "theta": -0.0281, "rho": 0.0086, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T10:54:43", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "FLKR261218P00057000", "bid": 9.8, "bid_size": 428.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.4838, "open_interest": 1.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0305, "vega": 0.0365, "theta": -0.0235, "rho": -0.0577, "theo": 10.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-06-05T14:19:59", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FLKR261218C00058000", "bid": 0.25, "bid_size": 2.0, "ask": 0.95, "ask_size": 403.0, "iv": 0.5259, "open_interest": 14.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0318, "vega": 0.0404, "theta": -0.0266, "rho": 0.0085, "theo": 0.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:46:46", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FLKR261218P00058000", "bid": 10.5, "bid_size": 428.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0277, "vega": 0.0338, "theta": -0.022, "rho": -0.0597, "theo": 11.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-15T12:26:34", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FLKR261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 765.0, "iv": 0.4967, "open_interest": 3.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0289, "vega": 0.0345, "theta": -0.0251, "rho": 0.0066, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:08:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FLKR261218P00059000", "bid": 11.6, "bid_size": 430.0, "ask": 13.1, "ask_size": 39.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0251, "vega": 0.0313, "theta": -0.0206, "rho": -0.0615, "theo": 12.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-17T10:02:18", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FLKR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 404.0, "iv": 0.5251, "open_interest": 16.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0263, "vega": 0.0341, "theta": -0.0238, "rho": 0.0066, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FLKR261218P00060000", "bid": 12.4, "bid_size": 428.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.4986, "open_interest": 5.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0228, "vega": 0.029, "theta": -0.0193, "rho": -0.0632, "theo": 13.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T10:14:53", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FLKR261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 710.0, "iv": 0.5436, "open_interest": 1.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0239, "vega": 0.0289, "theta": -0.0225, "rho": 0.0051, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-05-19T12:47:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLKR261218P00061000", "bid": 13.5, "bid_size": 430.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0208, "vega": 0.027, "theta": -0.0181, "rho": -0.0649, "theo": 14.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-11T09:50:12", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "FLKR261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 798.0, "iv": 0.5619, "open_interest": 17.0, "volume": 1.0, "delta": 0.1115, "gamma": 0.0218, "vega": 0.0282, "theta": -0.0213, "rho": 0.005, "theo": 0.4225, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:51:41", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "FLKR261218P00062000", "bid": 14.4, "bid_size": 430.0, "ask": 15.9, "ask_size": 45.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0189, "vega": 0.0251, "theta": -0.0169, "rho": -0.0665, "theo": 15.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "FLKR261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 753.0, "iv": 0.5884, "open_interest": 24.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0199, "vega": 0.0279, "theta": -0.0201, "rho": 0.0049, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T13:55:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLKR261218P00063000", "bid": 15.4, "bid_size": 430.0, "ask": 16.9, "ask_size": 42.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0173, "vega": 0.0233, "theta": -0.0158, "rho": -0.068, "theo": 16.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "FLKR261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 413.0, "iv": 0.602, "open_interest": 10.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0182, "vega": 0.0233, "theta": -0.0191, "rho": 0.0038, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-12T14:27:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FLKR261218P00064000", "bid": 16.2, "bid_size": 428.0, "ask": 17.8, "ask_size": 42.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0158, "vega": 0.0218, "theta": -0.0149, "rho": -0.0695, "theo": 17.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "FLKR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.615, "open_interest": 36.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0167, "vega": 0.0227, "theta": -0.0181, "rho": 0.0037, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-28T14:11:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FLKR261218P00065000", "bid": 17.3, "bid_size": 430.0, "ask": 18.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0145, "vega": 0.0204, "theta": -0.0139, "rho": -0.0709, "theo": 18.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T12:36:38", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "FLKR261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 413.0, "iv": 0.6387, "open_interest": 3.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0153, "vega": 0.0223, "theta": -0.0172, "rho": 0.0036, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-09-17T15:40:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FLKR261218P00066000", "bid": 18.1, "bid_size": 200.0, "ask": 19.8, "ask_size": 20.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0133, "vega": 0.019, "theta": -0.0131, "rho": -0.0723, "theo": 19.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "FLKR261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 411.0, "iv": 0.6619, "open_interest": 7.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.014, "vega": 0.0201, "theta": -0.0163, "rho": 0.0029, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-12T13:40:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00067000", "bid": 19.1, "bid_size": 200.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0123, "vega": 0.0178, "theta": -0.0122, "rho": -0.0737, "theo": 20.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "FLKR261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 411.0, "iv": 0.6723, "open_interest": 9.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.013, "vega": 0.018, "theta": -0.0155, "rho": 0.0027, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-07-30T13:21:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00068000", "bid": 20.1, "bid_size": 200.0, "ask": 21.8, "ask_size": 20.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0114, "vega": 0.0168, "theta": -0.0115, "rho": -0.075, "theo": 21.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "FLKR261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 411.0, "iv": 0.6934, "open_interest": 2.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.012, "vega": 0.0176, "theta": -0.0148, "rho": 0.0027, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-06-23T10:26:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00069000", "bid": 21.1, "bid_size": 200.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0105, "vega": 0.0158, "theta": -0.0108, "rho": -0.0763, "theo": 22.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "FLKR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 411.0, "iv": 0.7275, "open_interest": 39.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0111, "vega": 0.0173, "theta": -0.0141, "rho": 0.0026, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T14:55:42", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00070000", "bid": 22.2, "bid_size": 200.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0098, "vega": 0.0148, "theta": -0.0101, "rho": -0.0776, "theo": 23.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "FLKR261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 440.0, "iv": 0.7345, "open_interest": 3.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0102, "vega": 0.0163, "theta": -0.0134, "rho": 0.0021, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T13:34:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00071000", "bid": 23.2, "bid_size": 200.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0091, "vega": 0.014, "theta": -0.0095, "rho": -0.0789, "theo": 24.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "FLKR261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 411.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0095, "vega": 0.014, "theta": -0.0128, "rho": 0.002, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00072000", "bid": 24.2, "bid_size": 200.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.6047, "open_interest": 6.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0084, "vega": 0.0132, "theta": -0.0089, "rho": -0.0801, "theo": 25.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-05T15:51:13", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "FLKR261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 411.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0089, "vega": 0.0136, "theta": -0.0123, "rho": 0.0019, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00073000", "bid": 25.2, "bid_size": 200.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.6278, "open_interest": 7.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0079, "vega": 0.0125, "theta": -0.0083, "rho": -0.0814, "theo": 26.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-05T09:56:54", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "FLKR261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 411.0, "iv": 0.7936, "open_interest": 1.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0083, "vega": 0.0133, "theta": -0.0118, "rho": 0.0019, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-31T14:06:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00074000", "bid": 26.2, "bid_size": 200.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0074, "vega": 0.0119, "theta": -0.0078, "rho": -0.0826, "theo": 27.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "FLKR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 769.0, "iv": 0.8128, "open_interest": 16.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0077, "vega": 0.0131, "theta": -0.0112, "rho": 0.0018, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00075000", "bid": 27.1, "bid_size": 210.0, "ask": 28.7, "ask_size": 21.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0069, "vega": 0.0113, "theta": -0.0073, "rho": -0.0838, "theo": 28.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "FLKR261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 794.0, "iv": 0.8316, "open_interest": 1.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0072, "vega": 0.0124, "theta": -0.0108, "rho": 0.0015, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:58:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00076000", "bid": 28.1, "bid_size": 205.0, "ask": 29.7, "ask_size": 25.0, "iv": 0.6134, "open_interest": 30.0, "volume": 1.0, "delta": -0.9924, "gamma": 0.0064, "vega": 0.0107, "theta": -0.0068, "rho": -0.0851, "theo": 28.9884, "change": -0.85, "open": 29.7, "high": 29.7, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-09T11:27:57", "percent_change": -2.78232, "prev_day_close": 30.5500001907349}, {"option": "FLKR261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 792.0, "iv": 0.903, "open_interest": 28.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0056, "vega": 0.0098, "theta": -0.0092, "rho": 0.0013, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-14T11:04:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00080000", "bid": 31.9, "bid_size": 201.0, "ask": 33.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0051, "vega": 0.0088, "theta": -0.0051, "rho": -0.0898, "theo": 32.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T09:52:56", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "FLKR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 411.0, "iv": 0.9674, "open_interest": 1.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0042, "vega": 0.0075, "theta": -0.0077, "rho": 0.0009, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:43:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00085000", "bid": 36.8, "bid_size": 200.0, "ask": 38.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0039, "vega": 0.0071, "theta": -0.0033, "rho": -0.0957, "theo": 37.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "FLKR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 411.0, "iv": 1.0427, "open_interest": 4.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0033, "vega": 0.0064, "theta": -0.0066, "rho": 0.0007, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:24:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLKR261218P00090000", "bid": 41.9, "bid_size": 200.0, "ask": 43.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0032, "vega": 0.0022, "theta": -0.0106, "rho": 0.0, "theo": 42.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "FLKR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 411.0, "iv": 1.1117, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0026, "vega": 0.0052, "theta": -0.0057, "rho": 0.0006, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:20:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00095000", "bid": 46.8, "bid_size": 200.0, "ask": 48.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0007, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 47.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "FLKR261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 411.0, "iv": 1.1756, "open_interest": 1.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0021, "vega": 0.0044, "theta": -0.005, "rho": 0.0005, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-13T14:17:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00100000", "bid": 51.8, "bid_size": 200.0, "ask": 53.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 52.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "FLKR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 411.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0018, "vega": 0.0037, "theta": -0.0044, "rho": 0.0004, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLKR261218P00105000", "bid": 56.5, "bid_size": 200.0, "ask": 58.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0267, "rho": 0.0, "theo": 57.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-07-20T11:26:12", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "FLKR270319C00025000", "bid": 21.6, "bid_size": 429.0, "ask": 23.7, "ask_size": 309.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0001, "rho": 0.0326, "theo": 22.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-10-07T15:34:21", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "FLKR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 184.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0039, "vega": 0.0182, "theta": -0.0042, "rho": -0.0051, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 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": "FLKR270319C00030000", "bid": 16.9, "bid_size": 291.0, "ask": 19.1, "ask_size": 322.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.008, "vega": 0.0302, "theta": -0.0054, "rho": 0.0644, "theo": 17.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "FLKR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0084, "vega": 0.0358, "theta": -0.0078, "rho": -0.0116, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 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": "FLKR270319C00035000", "bid": 12.7, "bid_size": 78.0, "ask": 14.4, "ask_size": 120.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0148, "vega": 0.0594, "theta": -0.0105, "rho": 0.0991, "theo": 13.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "FLKR270319P00035000", "bid": 0.4, "bid_size": 427.0, "ask": 2.2, "ask_size": 468.0, "iv": 0.56, "open_interest": 1.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0154, "vega": 0.0604, "theta": -0.0125, "rho": -0.0232, "theo": 1.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:50:44", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "FLKR270319C00040000", "bid": 9.0, "bid_size": 67.0, "ask": 10.7, "ask_size": 120.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0226, "vega": 0.0856, "theta": -0.0155, "rho": 0.0954, "theo": 9.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FLKR270319P00040000", "bid": 1.55, "bid_size": 158.0, "ask": 3.4, "ask_size": 243.0, "iv": 0.5263, "open_interest": 2.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0238, "vega": 0.0867, "theta": -0.0173, "rho": -0.0402, "theo": 2.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-11T15:42:34", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "FLKR270319C00045000", "bid": 5.8, "bid_size": 66.0, "ask": 7.6, "ask_size": 229.0, "iv": 0.4856, "open_interest": 2.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0289, "vega": 0.1052, "theta": -0.019, "rho": 0.084, "theo": 6.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T14:55:30", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FLKR270319P00045000", "bid": 3.2, "bid_size": 320.0, "ask": 5.2, "ask_size": 372.0, "iv": 0.4882, "open_interest": 8.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0311, "vega": 0.1049, "theta": -0.0207, "rho": -0.0593, "theo": 4.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:50:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FLKR270319C00046000", "bid": 5.3, "bid_size": 66.0, "ask": 7.1, "ask_size": 225.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0298, "vega": 0.1077, "theta": -0.0194, "rho": 0.081, "theo": 6.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "FLKR270319P00046000", "bid": 3.9, "bid_size": 66.0, "ask": 5.6, "ask_size": 228.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0321, "vega": 0.1068, "theta": -0.0211, "rho": -0.0629, "theo": 4.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FLKR270319C00047000", "bid": 4.8, "bid_size": 66.0, "ask": 6.6, "ask_size": 224.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0305, "vega": 0.1096, "theta": -0.0197, "rho": 0.0779, "theo": 5.684, "change": 0.0, "open": 0.0, "high": 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": "FLKR270319P00047000", "bid": 4.4, "bid_size": 66.0, "ask": 6.1, "ask_size": 227.0, "iv": 0.4884, "open_interest": 30.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.033, "vega": 0.108, "theta": -0.0214, "rho": -0.0667, "theo": 5.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FLKR270319C00048000", "bid": 4.2, "bid_size": 156.0, "ask": 6.1, "ask_size": 225.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.031, "vega": 0.1109, "theta": -0.0199, "rho": 0.0746, "theo": 5.2147, "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": 4.5}, {"option": "FLKR270319P00048000", "bid": 4.9, "bid_size": 66.0, "ask": 6.7, "ask_size": 226.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0336, "vega": 0.1086, "theta": -0.0216, "rho": -0.0697, "theo": 5.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FLKR270319C00049000", "bid": 3.8, "bid_size": 319.0, "ask": 5.7, "ask_size": 385.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0314, "vega": 0.1116, "theta": -0.02, "rho": 0.0712, "theo": 4.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FLKR270319P00049000", "bid": 5.5, "bid_size": 127.0, "ask": 7.2, "ask_size": 416.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0341, "vega": 0.1085, "theta": -0.0216, "rho": -0.073, "theo": 6.2866, "change": 0.0, "open": 0.0, "high": 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": "FLKR270319C00050000", "bid": 3.4, "bid_size": 320.0, "ask": 5.3, "ask_size": 345.0, "iv": 0.4736, "open_interest": 3.0, "volume": 1.0, "delta": 0.5054, "gamma": 0.0315, "vega": 0.1117, "theta": -0.0199, "rho": 0.0678, "theo": 4.3617, "change": 0.275, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:38:44", "percent_change": 7.38255, "prev_day_close": 3.72499990463257}, {"option": "FLKR270319P00050000", "bid": 6.1, "bid_size": 126.0, "ask": 7.8, "ask_size": 425.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0343, "vega": 0.1075, "theta": -0.0215, "rho": -0.0752, "theo": 6.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "FLKR270319C00051000", "bid": 3.1, "bid_size": 133.0, "ask": 4.9, "ask_size": 350.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0315, "vega": 0.1113, "theta": -0.0198, "rho": 0.0643, "theo": 3.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FLKR270319P00051000", "bid": 6.7, "bid_size": 127.0, "ask": 8.3, "ask_size": 222.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0344, "vega": 0.106, "theta": -0.0213, "rho": -0.0782, "theo": 7.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FLKR270319C00052000", "bid": 2.7, "bid_size": 156.0, "ask": 4.5, "ask_size": 225.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0313, "vega": 0.1103, "theta": -0.0196, "rho": 0.0609, "theo": 3.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-20T11:31:10", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FLKR270319P00052000", "bid": 7.3, "bid_size": 67.0, "ask": 9.1, "ask_size": 223.0, "iv": 0.4709, "open_interest": 1.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0342, "vega": 0.1034, "theta": -0.0209, "rho": -0.08, "theo": 8.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-29T13:16:48", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FLKR270319C00053000", "bid": 2.35, "bid_size": 274.0, "ask": 4.4, "ask_size": 375.0, "iv": 0.4764, "open_interest": 1.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.031, "vega": 0.1088, "theta": -0.0193, "rho": 0.0574, "theo": 3.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:50:44", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "FLKR270319P00053000", "bid": 8.0, "bid_size": 67.0, "ask": 9.6, "ask_size": 128.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.0337, "vega": 0.1008, "theta": -0.0205, "rho": -0.0822, "theo": 8.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FLKR270319C00054000", "bid": 2.05, "bid_size": 319.0, "ask": 3.4, "ask_size": 111.0, "iv": 0.4424, "open_interest": 1.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0305, "vega": 0.107, "theta": -0.019, "rho": 0.0541, "theo": 3.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T13:43:40", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "FLKR270319P00054000", "bid": 8.7, "bid_size": 67.0, "ask": 10.3, "ask_size": 128.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0331, "vega": 0.0976, "theta": -0.0199, "rho": -0.0839, "theo": 9.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "FLKR270319C00055000", "bid": 1.75, "bid_size": 156.0, "ask": 3.6, "ask_size": 231.0, "iv": 0.4626, "open_interest": 6.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0299, "vega": 0.1047, "theta": -0.0185, "rho": 0.0508, "theo": 2.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T12:36:48", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FLKR270319P00055000", "bid": 9.4, "bid_size": 68.0, "ask": 11.1, "ask_size": 128.0, "iv": 0.453, "open_interest": 2.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0323, "vega": 0.0937, "theta": -0.0192, "rho": -0.085, "theo": 10.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-15T09:43:33", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "FLKR270319C00056000", "bid": 1.55, "bid_size": 156.0, "ask": 3.4, "ask_size": 234.0, "iv": 0.4668, "open_interest": 1.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0292, "vega": 0.102, "theta": -0.018, "rho": 0.0476, "theo": 2.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-23T13:19:31", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "FLKR270319P00056000", "bid": 9.7, "bid_size": 159.0, "ask": 11.8, "ask_size": 128.0, "iv": 0.4184, "open_interest": 1.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0313, "vega": 0.0899, "theta": -0.0184, "rho": -0.0864, "theo": 11.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-08T09:30:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FLKR270319C00057000", "bid": 1.9, "bid_size": 3.0, "ask": 3.2, "ask_size": 236.0, "iv": 0.4968, "open_interest": 3.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0284, "vega": 0.0991, "theta": -0.0175, "rho": 0.0445, "theo": 2.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T09:31:54", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FLKR270319P00057000", "bid": 10.9, "bid_size": 69.0, "ask": 12.6, "ask_size": 42.0, "iv": 0.44, "open_interest": 1.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0302, "vega": 0.0852, "theta": -0.0176, "rho": -0.0862, "theo": 11.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FLKR270319C00058000", "bid": 1.05, "bid_size": 157.0, "ask": 2.9, "ask_size": 240.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0275, "vega": 0.0959, "theta": -0.0169, "rho": 0.0415, "theo": 2.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "FLKR270319P00058000", "bid": 11.7, "bid_size": 68.0, "ask": 13.4, "ask_size": 42.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.029, "vega": 0.0802, "theta": -0.0166, "rho": -0.0868, "theo": 12.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FLKR270319C00059000", "bid": 0.85, "bid_size": 157.0, "ask": 2.75, "ask_size": 244.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0265, "vega": 0.0925, "theta": -0.0163, "rho": 0.0386, "theo": 1.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "FLKR270319P00059000", "bid": 12.0, "bid_size": 161.0, "ask": 14.2, "ask_size": 42.0, "iv": 0.3843, "open_interest": 1.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0276, "vega": 0.0759, "theta": -0.0156, "rho": -0.0882, "theo": 13.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-10-23T14:46:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FLKR270319C00060000", "bid": 0.7, "bid_size": 158.0, "ask": 2.55, "ask_size": 244.0, "iv": 0.4602, "open_interest": 5.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0255, "vega": 0.089, "theta": -0.0157, "rho": 0.036, "theo": 1.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-15T11:04:10", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "FLKR270319P00060000", "bid": 13.3, "bid_size": 73.0, "ask": 15.0, "ask_size": 39.0, "iv": 0.4114, "open_interest": 9.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0262, "vega": 0.0704, "theta": -0.0146, "rho": -0.0875, "theo": 14.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.42, "last_trade_time": "2026-10-16T13:50:25", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "FLKR270319C00061000", "bid": 0.45, "bid_size": 209.0, "ask": 2.4, "ask_size": 244.0, "iv": 0.455, "open_interest": 10.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0245, "vega": 0.0854, "theta": -0.015, "rho": 0.0334, "theo": 1.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T14:08:53", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "FLKR270319P00061000", "bid": 13.7, "bid_size": 215.0, "ask": 15.9, "ask_size": 42.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0246, "vega": 0.0654, "theta": -0.0135, "rho": -0.0877, "theo": 15.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "FLKR270319C00062000", "bid": 0.3, "bid_size": 210.0, "ask": 2.25, "ask_size": 261.0, "iv": 0.4537, "open_interest": 8.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0234, "vega": 0.0817, "theta": -0.0144, "rho": 0.031, "theo": 1.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-20T10:30:29", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "FLKR270319P00062000", "bid": 14.6, "bid_size": 219.0, "ask": 16.8, "ask_size": 39.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0231, "vega": 0.0614, "theta": -0.0124, "rho": -0.0887, "theo": 16.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "FLKR270319C00063000", "bid": 0.25, "bid_size": 111.0, "ask": 2.15, "ask_size": 263.0, "iv": 0.4606, "open_interest": 143.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0223, "vega": 0.078, "theta": -0.0137, "rho": 0.0287, "theo": 1.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T10:32:20", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "FLKR270319P00063000", "bid": 15.5, "bid_size": 222.0, "ask": 17.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0216, "vega": 0.056, "theta": -0.0114, "rho": -0.0876, "theo": 17.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "FLKR270319C00064000", "bid": 0.05, "bid_size": 513.0, "ask": 2.0, "ask_size": 266.0, "iv": 0.4526, "open_interest": 1.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0212, "vega": 0.0743, "theta": -0.013, "rho": 0.0266, "theo": 1.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-21T15:49:52", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLKR270319P00064000", "bid": 16.4, "bid_size": 228.0, "ask": 18.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.02, "vega": 0.0513, "theta": -0.0103, "rho": -0.0878, "theo": 18.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "FLKR270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 442.0, "iv": 0.4418, "open_interest": 3.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0202, "vega": 0.0706, "theta": -0.0124, "rho": 0.0246, "theo": 1.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:53:29", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLKR270319P00065000", "bid": 17.3, "bid_size": 235.0, "ask": 19.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0185, "vega": 0.0477, "theta": -0.0092, "rho": -0.089, "theo": 19.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-11-05T11:02:43", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "FLKR270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 301.0, "iv": 0.4639, "open_interest": 1.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0191, "vega": 0.067, "theta": -0.0118, "rho": 0.0227, "theo": 0.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-08-05T12:50:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FLKR270319P00066000", "bid": 18.1, "bid_size": 245.0, "ask": 20.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.017, "vega": 0.0429, "theta": -0.0082, "rho": -0.0882, "theo": 19.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "FLKR270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 301.0, "iv": 0.4741, "open_interest": 2.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0181, "vega": 0.0636, "theta": -0.0111, "rho": 0.021, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-29T15:37:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLKR270319P00067000", "bid": 19.1, "bid_size": 258.0, "ask": 21.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0156, "vega": 0.0386, "theta": -0.0072, "rho": -0.0883, "theo": 20.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "FLKR270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 323.0, "iv": 0.4798, "open_interest": 8.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.017, "vega": 0.0601, "theta": -0.0105, "rho": 0.0194, "theo": 0.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T15:33:41", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLKR270319P00068000", "bid": 20.0, "bid_size": 276.0, "ask": 22.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0143, "vega": 0.0352, "theta": -0.0062, "rho": -0.0887, "theo": 21.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "FLKR270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 323.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0161, "vega": 0.0568, "theta": -0.01, "rho": 0.0178, "theo": 0.6839, "change": 0.0, "open": 0.0, "high": 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": "FLKR270319P00069000", "bid": 20.9, "bid_size": 301.0, "ask": 23.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.013, "vega": 0.0323, "theta": -0.0054, "rho": -0.088, "theo": 22.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "FLKR270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 323.0, "iv": 0.4844, "open_interest": 2.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0151, "vega": 0.0536, "theta": -0.0094, "rho": 0.0165, "theo": 0.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-15T09:31:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLKR270319P00070000", "bid": 22.0, "bid_size": 325.0, "ask": 24.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0118, "vega": 0.0283, "theta": -0.0045, "rho": -0.0883, "theo": 23.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "FLKR270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.011, "vega": 0.0396, "theta": -0.007, "rho": 0.011, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T11:19:44", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FLKR270319P00075000", "bid": 26.6, "bid_size": 429.0, "ask": 28.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0069, "vega": 0.016, "theta": -0.0009, "rho": -0.0903, "theo": 28.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "FLKR270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 326.0, "iv": 0.571, "open_interest": 8.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0079, "vega": 0.0288, "theta": -0.0051, "rho": 0.0073, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:14:38", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FLKR270319P00080000", "bid": 31.4, "bid_size": 201.0, "ask": 33.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0039, "vega": 0.0087, "theta": 0.0, "rho": -0.0938, "theo": 33.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T13:33:33", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "FLKR270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 199.0, "iv": 0.6131, "open_interest": 1.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0056, "vega": 0.0208, "theta": -0.0037, "rho": 0.0049, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T12:20:57", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLKR270319P00085000", "bid": 36.4, "bid_size": 201.0, "ask": 38.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0021, "vega": 0.0046, "theta": 0.0, "rho": -0.0981, "theo": 38.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "FLKR270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 199.0, "iv": 0.6507, "open_interest": 1.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.004, "vega": 0.015, "theta": -0.0027, "rho": 0.0033, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLKR270319P00090000", "bid": 41.3, "bid_size": 1.0, "ask": 43.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0011, "vega": 0.0023, "theta": 0.0, "rho": -0.1029, "theo": 43.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "FLKR270617C00030000", "bid": 17.0, "bid_size": 303.0, "ask": 19.7, "ask_size": 120.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0087, "vega": 0.0562, "theta": -0.0026, "rho": 0.15, "theo": 18.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "FLKR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 283.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.009, "vega": 0.057, "theta": -0.0065, "rho": -0.0261, "theo": 0.8506, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617C00035000", "bid": 13.1, "bid_size": 116.0, "ask": 15.8, "ask_size": 120.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0139, "vega": 0.0868, "theta": -0.0067, "rho": 0.1536, "theo": 14.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "FLKR270617P00035000", "bid": 0.45, "bid_size": 255.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.5098, "open_interest": 1.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0145, "vega": 0.0881, "theta": -0.0098, "rho": -0.0476, "theo": 1.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:14:07", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FLKR270617C00040000", "bid": 9.6, "bid_size": 102.0, "ask": 12.3, "ask_size": 115.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.019, "vega": 0.1152, "theta": -0.0103, "rho": 0.1475, "theo": 10.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T14:45:30", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FLKR270617P00040000", "bid": 1.9, "bid_size": 191.0, "ask": 4.7, "ask_size": 204.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0202, "vega": 0.1164, "theta": -0.0126, "rho": -0.0745, "theo": 3.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "FLKR270617C00043000", "bid": 7.9, "bid_size": 97.0, "ask": 10.5, "ask_size": 105.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0216, "vega": 0.1286, "theta": -0.0119, "rho": 0.1399, "theo": 9.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FLKR270617P00043000", "bid": 3.1, "bid_size": 187.0, "ask": 5.9, "ask_size": 199.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0231, "vega": 0.1292, "theta": -0.0139, "rho": -0.0912, "theo": 4.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "FLKR270617C00044000", "bid": 7.3, "bid_size": 97.0, "ask": 10.0, "ask_size": 109.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0223, "vega": 0.1322, "theta": -0.0124, "rho": 0.1369, "theo": 8.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FLKR270617P00044000", "bid": 3.5, "bid_size": 187.0, "ask": 6.4, "ask_size": 198.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.024, "vega": 0.1326, "theta": -0.0142, "rho": -0.097, "theo": 4.8801, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617C00045000", "bid": 6.8, "bid_size": 96.0, "ask": 9.5, "ask_size": 198.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0229, "vega": 0.1354, "theta": -0.0128, "rho": 0.1336, "theo": 8.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FLKR270617P00045000", "bid": 4.5, "bid_size": 101.0, "ask": 6.7, "ask_size": 385.0, "iv": 0.4867, "open_interest": 11.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0248, "vega": 0.1353, "theta": -0.0145, "rho": -0.1019, "theo": 5.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-06T12:06:13", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FLKR270617C00046000", "bid": 6.3, "bid_size": 96.0, "ask": 9.0, "ask_size": 197.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0235, "vega": 0.1382, "theta": -0.0131, "rho": 0.1301, "theo": 7.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "FLKR270617P00046000", "bid": 4.5, "bid_size": 185.0, "ask": 7.3, "ask_size": 197.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0256, "vega": 0.1374, "theta": -0.0148, "rho": -0.1069, "theo": 5.8442, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617C00047000", "bid": 5.8, "bid_size": 185.0, "ask": 8.5, "ask_size": 196.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.024, "vega": 0.1404, "theta": -0.0134, "rho": 0.1265, "theo": 7.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "FLKR270617P00047000", "bid": 5.0, "bid_size": 185.0, "ask": 7.7, "ask_size": 193.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0262, "vega": 0.1391, "theta": -0.0149, "rho": -0.1124, "theo": 6.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FLKR270617C00048000", "bid": 5.4, "bid_size": 95.0, "ask": 8.1, "ask_size": 192.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0244, "vega": 0.1421, "theta": -0.0136, "rho": 0.1227, "theo": 6.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FLKR270617P00048000", "bid": 5.5, "bid_size": 185.0, "ask": 8.2, "ask_size": 192.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0268, "vega": 0.1399, "theta": -0.015, "rho": -0.1163, "theo": 6.9095, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617C00049000", "bid": 4.9, "bid_size": 184.0, "ask": 7.6, "ask_size": 195.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.562, "gamma": 0.0247, "vega": 0.1434, "theta": -0.0138, "rho": 0.1187, "theo": 6.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLKR270617P00049000", "bid": 6.1, "bid_size": 95.0, "ask": 8.8, "ask_size": 196.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0273, "vega": 0.1404, "theta": -0.0151, "rho": -0.1202, "theo": 7.4796, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617C00050000", "bid": 4.4, "bid_size": 184.0, "ask": 7.2, "ask_size": 195.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0249, "vega": 0.1442, "theta": -0.0139, "rho": 0.1147, "theo": 5.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FLKR270617P00050000", "bid": 6.7, "bid_size": 95.0, "ask": 9.4, "ask_size": 195.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0277, "vega": 0.1402, "theta": -0.0151, "rho": -0.1249, "theo": 8.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FLKR270617C00051000", "bid": 4.0, "bid_size": 186.0, "ask": 6.8, "ask_size": 196.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0251, "vega": 0.1445, "theta": -0.0139, "rho": 0.1106, "theo": 5.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FLKR270617P00051000", "bid": 7.2, "bid_size": 186.0, "ask": 10.0, "ask_size": 197.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.028, "vega": 0.1391, "theta": -0.015, "rho": -0.1276, "theo": 8.693, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617C00052000", "bid": 3.7, "bid_size": 184.0, "ask": 6.5, "ask_size": 195.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0252, "vega": 0.1444, "theta": -0.0139, "rho": 0.1064, "theo": 5.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "FLKR270617P00052000", "bid": 8.2, "bid_size": 164.0, "ask": 10.5, "ask_size": 380.0, "iv": 0.4559, "open_interest": 2.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0283, "vega": 0.1378, "theta": -0.0149, "rho": -0.1299, "theo": 9.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-06T12:06:13", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "FLKR270617C00053000", "bid": 3.3, "bid_size": 185.0, "ask": 6.1, "ask_size": 195.0, "iv": 0.4533, "open_interest": 2.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0251, "vega": 0.1438, "theta": -0.0139, "rho": 0.1023, "theo": 4.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-27T12:55:45", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "FLKR270617P00053000", "bid": 8.4, "bid_size": 186.0, "ask": 11.3, "ask_size": 197.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0284, "vega": 0.1357, "theta": -0.0147, "rho": -0.1326, "theo": 10.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "FLKR270617C00054000", "bid": 3.1, "bid_size": 185.0, "ask": 5.8, "ask_size": 196.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0251, "vega": 0.1428, "theta": -0.0138, "rho": 0.0981, "theo": 4.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FLKR270617P00054000", "bid": 9.1, "bid_size": 97.0, "ask": 11.8, "ask_size": 105.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0284, "vega": 0.1333, "theta": -0.0145, "rho": -0.1348, "theo": 10.6894, "change": 0.0, "open": 0.0, "high": 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}, {"option": "FLKR270617C00055000", "bid": 2.75, "bid_size": 185.0, "ask": 5.5, "ask_size": 196.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0249, "vega": 0.1414, "theta": -0.0136, "rho": 0.0939, "theo": 4.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "FLKR270617P00055000", "bid": 9.7, "bid_size": 187.0, "ask": 12.5, "ask_size": 106.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0284, "vega": 0.13, "theta": -0.0142, "rho": -0.1353, "theo": 11.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "FLKR270617C00056000", "bid": 2.45, "bid_size": 185.0, "ask": 5.2, "ask_size": 196.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0247, "vega": 0.1397, "theta": -0.0135, "rho": 0.0897, "theo": 3.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "FLKR270617P00056000", "bid": 10.5, "bid_size": 98.0, "ask": 13.2, "ask_size": 106.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0282, "vega": 0.1265, "theta": -0.0138, "rho": -0.1361, "theo": 12.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "FLKR270617C00057000", "bid": 2.15, "bid_size": 186.0, "ask": 5.0, "ask_size": 197.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0244, "vega": 0.1376, "theta": -0.0133, "rho": 0.0857, "theo": 3.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "FLKR270617P00057000", "bid": 11.2, "bid_size": 98.0, "ask": 14.1, "ask_size": 201.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0279, "vega": 0.1225, "theta": -0.0134, "rho": -0.1384, "theo": 12.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FLKR270617C00058000", "bid": 1.95, "bid_size": 186.0, "ask": 4.7, "ask_size": 197.0, "iv": 0.452, "open_interest": 2.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.024, "vega": 0.1352, "theta": -0.013, "rho": 0.0816, "theo": 3.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T15:56:35", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "FLKR270617P00058000", "bid": 12.0, "bid_size": 101.0, "ask": 14.7, "ask_size": 113.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0274, "vega": 0.1176, "theta": -0.0129, "rho": -0.136, "theo": 13.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "FLKR270617C00059000", "bid": 1.65, "bid_size": 187.0, "ask": 4.5, "ask_size": 198.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0236, "vega": 0.1325, "theta": -0.0127, "rho": 0.0776, "theo": 2.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "FLKR270617P00059000", "bid": 12.8, "bid_size": 99.0, "ask": 15.5, "ask_size": 115.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0269, "vega": 0.1127, "theta": -0.0123, "rho": -0.1356, "theo": 14.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "FLKR270617C00060000", "bid": 1.45, "bid_size": 187.0, "ask": 4.3, "ask_size": 199.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0232, "vega": 0.1296, "theta": -0.0124, "rho": 0.0737, "theo": 2.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "FLKR270617P00060000", "bid": 13.5, "bid_size": 104.0, "ask": 16.3, "ask_size": 43.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0263, "vega": 0.1078, "theta": -0.0117, "rho": -0.1357, "theo": 15.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "FLKR270617C00061000", "bid": 1.25, "bid_size": 188.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3083, "gamma": 0.0226, "vega": 0.1265, "theta": -0.0121, "rho": 0.0699, "theo": 2.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "FLKR270617P00061000", "bid": 14.4, "bid_size": 106.0, "ask": 17.1, "ask_size": 43.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0256, "vega": 0.102, "theta": -0.011, "rho": -0.1331, "theo": 16.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "FLKR270617C00062000", "bid": 1.05, "bid_size": 189.0, "ask": 3.9, "ask_size": 201.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0221, "vega": 0.1231, "theta": -0.0118, "rho": 0.0662, "theo": 2.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "FLKR270617P00062000", "bid": 15.1, "bid_size": 108.0, "ask": 17.9, "ask_size": 43.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0247, "vega": 0.0959, "theta": -0.0103, "rho": -0.1306, "theo": 16.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "FLKR270617C00063000", "bid": 0.9, "bid_size": 189.0, "ask": 3.7, "ask_size": 203.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0215, "vega": 0.1196, "theta": -0.0114, "rho": 0.0626, "theo": 2.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "FLKR270617P00063000", "bid": 16.0, "bid_size": 111.0, "ask": 18.8, "ask_size": 40.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0238, "vega": 0.0905, "theta": -0.0095, "rho": -0.1279, "theo": 17.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "FLKR270617C00064000", "bid": 0.7, "bid_size": 191.0, "ask": 3.5, "ask_size": 205.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.0209, "vega": 0.116, "theta": -0.011, "rho": 0.0592, "theo": 2.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "FLKR270617P00064000", "bid": 16.9, "bid_size": 113.0, "ask": 19.6, "ask_size": 43.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0228, "vega": 0.0853, "theta": -0.0086, "rho": -0.1278, "theo": 18.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "FLKR270617C00065000", "bid": 0.6, "bid_size": 192.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.4497, "open_interest": 4.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0203, "vega": 0.1122, "theta": -0.0107, "rho": 0.0558, "theo": 1.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-10-29T15:37:41", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "FLKR270617P00065000", "bid": 17.4, "bid_size": 259.0, "ask": 20.5, "ask_size": 43.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0217, "vega": 0.0783, "theta": -0.0078, "rho": -0.1238, "theo": 19.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "FLKR270617C00066000", "bid": 0.45, "bid_size": 243.0, "ask": 3.2, "ask_size": 207.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0196, "vega": 0.1083, "theta": -0.0103, "rho": 0.0525, "theo": 1.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "FLKR270617P00066000", "bid": 18.5, "bid_size": 261.0, "ask": 21.3, "ask_size": 43.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0205, "vega": 0.0724, "theta": -0.0069, "rho": -0.1217, "theo": 20.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "FLKR270617C00067000", "bid": 0.3, "bid_size": 245.0, "ask": 3.1, "ask_size": 209.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.019, "vega": 0.1044, "theta": -0.0099, "rho": 0.0494, "theo": 1.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "FLKR270617P00067000", "bid": 19.2, "bid_size": 269.0, "ask": 22.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0193, "vega": 0.0666, "theta": -0.006, "rho": -0.1199, "theo": 21.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "FLKR270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 218.0, "iv": 0.4483, "open_interest": 5.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0169, "vega": 0.0924, "theta": -0.0087, "rho": 0.0408, "theo": 1.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T09:49:59", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FLKR270617P00070000", "bid": 22.0, "bid_size": 1.0, "ask": 24.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0155, "vega": 0.05, "theta": -0.0031, "rho": -0.1122, "theo": 24.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "FLKR270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 244.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0135, "vega": 0.0732, "theta": -0.0068, "rho": 0.0291, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 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": "FLKR270617P00075000", "bid": 26.7, "bid_size": 1.0, "ask": 29.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0096, "vega": 0.0278, "theta": 0.0, "rho": -0.1036, "theo": 28.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}], "symbol": "FLKR", "security_type": "stock", "exchange_id": 3, "current_price": 47.18, "price_change": 1.71, "price_change_percent": 3.7607, "bid": 45.75, "ask": 47.43, "bid_size": 400, "ask_size": 300, "open": 45.5, "high": 47.5, "low": 45.37, "close": 47.18, "prev_day_close": 45.47, "volume": 599399, "iv30": 51.263, "iv30_change": -6.134, "iv30_change_percent": -10.687, "seqno": 10415202806, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "FLKR"}