{"timestamp": "2026-11-10 02:23:28", "data": {"options": [{"option": "FLMX261120C00027000", "bid": 9.5, "bid_size": 202.0, "ask": 12.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0131, "vega": 0.0074, "theta": -0.0421, "rho": 0.0054, "theo": 11.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FLMX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 152.0, "iv": 1.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.013, "vega": 0.0075, "theta": -0.043, "rho": -0.0008, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00028000", "bid": 8.5, "bid_size": 202.0, "ask": 11.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0156, "vega": 0.0082, "theta": -0.0436, "rho": 0.0056, "theo": 10.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "FLMX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 152.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0155, "vega": 0.0083, "theta": -0.0445, "rho": -0.0009, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00029000", "bid": 7.5, "bid_size": 202.0, "ask": 10.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0188, "vega": 0.0092, "theta": -0.0452, "rho": 0.0061, "theo": 9.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "FLMX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 152.0, "iv": 1.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0186, "vega": 0.0092, "theta": -0.0459, "rho": -0.001, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00030000", "bid": 6.5, "bid_size": 202.0, "ask": 9.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0227, "vega": 0.0102, "theta": -0.0467, "rho": 0.0062, "theo": 8.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FLMX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0226, "vega": 0.0102, "theta": -0.0474, "rho": -0.0012, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00031000", "bid": 5.5, "bid_size": 202.0, "ask": 8.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0278, "vega": 0.0115, "theta": -0.0482, "rho": 0.0065, "theo": 7.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FLMX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0277, "vega": 0.0115, "theta": -0.0488, "rho": -0.0014, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00032000", "bid": 4.5, "bid_size": 202.0, "ask": 7.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0344, "vega": 0.0129, "theta": -0.0497, "rho": 0.0067, "theo": 6.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FLMX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0343, "vega": 0.0129, "theta": -0.0502, "rho": -0.0016, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00033000", "bid": 3.4, "bid_size": 202.0, "ask": 6.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0433, "vega": 0.0147, "theta": -0.051, "rho": 0.007, "theo": 5.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-12T11:42:32", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FLMX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0432, "vega": 0.0147, "theta": -0.0514, "rho": -0.0019, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00034000", "bid": 2.5, "bid_size": 202.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0554, "vega": 0.0167, "theta": -0.0522, "rho": 0.0069, "theo": 4.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FLMX261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.8413, "open_interest": 1.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0552, "vega": 0.0167, "theta": -0.0526, "rho": -0.0023, "theo": 0.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T10:34:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120C00035000", "bid": 1.55, "bid_size": 202.0, "ask": 4.2, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0722, "vega": 0.0192, "theta": -0.0531, "rho": 0.007, "theo": 3.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "FLMX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.072, "vega": 0.0192, "theta": -0.0534, "rho": -0.0028, "theo": 0.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLMX261120C00036000", "bid": 0.65, "bid_size": 203.0, "ask": 3.3, "ask_size": 202.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.0954, "vega": 0.022, "theta": -0.0535, "rho": 0.0069, "theo": 2.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FLMX261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0952, "vega": 0.022, "theta": -0.0536, "rho": -0.0036, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 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": "FLMX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 202.0, "iv": 0.2708, "open_interest": 3.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.1236, "vega": 0.0249, "theta": -0.0531, "rho": 0.0065, "theo": 1.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-23T15:23:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLMX261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.1234, "vega": 0.0249, "theta": -0.0531, "rho": -0.0048, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FLMX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 202.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.497, "gamma": 0.1417, "vega": 0.0262, "theta": -0.0518, "rho": 0.0054, "theo": 1.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FLMX261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.1416, "vega": 0.0262, "theta": -0.0517, "rho": -0.0063, "theo": 1.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FLMX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.366, "gamma": 0.1294, "vega": 0.0248, "theta": -0.0502, "rho": 0.004, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLMX261120P00039000", "bid": 0.05, "bid_size": 502.0, "ask": 2.7, "ask_size": 42.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.1294, "vega": 0.0248, "theta": -0.0501, "rho": -0.0077, "theo": 1.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "FLMX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.1036, "vega": 0.022, "theta": -0.0489, "rho": 0.0032, "theo": 0.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120P00040000", "bid": 0.9, "bid_size": 202.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.1036, "vega": 0.022, "theta": -0.0486, "rho": -0.0085, "theo": 2.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FLMX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0814, "vega": 0.0193, "theta": -0.0476, "rho": 0.0025, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120P00041000", "bid": 1.85, "bid_size": 202.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0814, "vega": 0.0193, "theta": -0.0473, "rho": -0.0089, "theo": 3.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FLMX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.065, "vega": 0.0171, "theta": -0.0464, "rho": 0.0021, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120P00042000", "bid": 2.85, "bid_size": 202.0, "ask": 5.6, "ask_size": 42.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0651, "vega": 0.0171, "theta": -0.046, "rho": -0.0092, "theo": 4.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "FLMX261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.053, "vega": 0.0153, "theta": -0.0452, "rho": 0.0018, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120P00043000", "bid": 3.8, "bid_size": 202.0, "ask": 6.6, "ask_size": 42.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0532, "vega": 0.0153, "theta": -0.0447, "rho": -0.0096, "theo": 5.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FLMX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0442, "vega": 0.0139, "theta": -0.0441, "rho": 0.0015, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120P00044000", "bid": 4.8, "bid_size": 202.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0444, "vega": 0.0138, "theta": -0.0435, "rho": -0.0096, "theo": 6.4008, "change": 0.0, "open": 0.0, "high": 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": "FLMX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0375, "vega": 0.0126, "theta": -0.0431, "rho": 0.0013, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FLMX261120P00045000", "bid": 5.8, "bid_size": 202.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0377, "vega": 0.0126, "theta": -0.0424, "rho": -0.0098, "theo": 7.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FLMX261218C00026000", "bid": 10.3, "bid_size": 200.0, "ask": 13.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0118, "vega": 0.0144, "theta": -0.0136, "rho": 0.0163, "theo": 12.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FLMX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0136, "vega": 0.0166, "theta": -0.0172, "rho": -0.0034, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLMX261218C00027000", "bid": 9.3, "bid_size": 200.0, "ask": 12.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0138, "vega": 0.0152, "theta": -0.0141, "rho": 0.0175, "theo": 11.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FLMX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.016, "vega": 0.0182, "theta": -0.0176, "rho": -0.0038, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLMX261218C00028000", "bid": 8.3, "bid_size": 200.0, "ask": 11.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0163, "vega": 0.0158, "theta": -0.0145, "rho": 0.0187, "theo": 10.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FLMX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0189, "vega": 0.02, "theta": -0.0179, "rho": -0.0043, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLMX261218C00029000", "bid": 7.5, "bid_size": 202.0, "ask": 10.3, "ask_size": 202.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0194, "vega": 0.0196, "theta": -0.0149, "rho": 0.0191, "theo": 9.1909, "change": 0.0, "open": 0.0, "high": 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": "FLMX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 122.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0224, "vega": 0.022, "theta": -0.0183, "rho": -0.0049, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLMX261218C00030000", "bid": 6.5, "bid_size": 202.0, "ask": 9.3, "ask_size": 202.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0233, "vega": 0.0206, "theta": -0.0153, "rho": 0.0204, "theo": 8.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FLMX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0269, "vega": 0.0243, "theta": -0.0186, "rho": -0.0056, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLMX261218C00031000", "bid": 5.5, "bid_size": 202.0, "ask": 8.4, "ask_size": 202.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0282, "vega": 0.0213, "theta": -0.0157, "rho": 0.0217, "theo": 7.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FLMX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0324, "vega": 0.0268, "theta": -0.0189, "rho": -0.0064, "theo": 0.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLMX261218C00032000", "bid": 4.5, "bid_size": 202.0, "ask": 7.4, "ask_size": 202.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0345, "vega": 0.026, "theta": -0.0161, "rho": 0.0221, "theo": 6.2945, "change": 0.0, "open": 0.0, "high": 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": "FLMX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0396, "vega": 0.0298, "theta": -0.0191, "rho": -0.0074, "theo": 0.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLMX261218C00033000", "bid": 3.5, "bid_size": 202.0, "ask": 6.4, "ask_size": 202.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0428, "vega": 0.027, "theta": -0.0164, "rho": 0.0235, "theo": 5.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "FLMX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0488, "vega": 0.0332, "theta": -0.0193, "rho": -0.0088, "theo": 0.6264, "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": 0.875}, {"option": "FLMX261218C00034000", "bid": 2.45, "bid_size": 202.0, "ask": 5.6, "ask_size": 202.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0538, "vega": 0.0322, "theta": -0.0167, "rho": 0.0237, "theo": 4.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "FLMX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0608, "vega": 0.0371, "theta": -0.0194, "rho": -0.0106, "theo": 0.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLMX261218C00035000", "bid": 1.6, "bid_size": 202.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0685, "vega": 0.0372, "theta": -0.0171, "rho": 0.0236, "theo": 3.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FLMX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 202.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.076, "vega": 0.0413, "theta": -0.0193, "rho": -0.013, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FLMX261218C00036000", "bid": 0.8, "bid_size": 202.0, "ask": 3.8, "ask_size": 202.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0867, "vega": 0.0419, "theta": -0.0175, "rho": 0.0231, "theo": 2.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "FLMX261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0934, "vega": 0.0454, "theta": -0.019, "rho": -0.0164, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLMX261218C00037000", "bid": 0.05, "bid_size": 502.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.104, "vega": 0.0454, "theta": -0.0181, "rho": 0.0218, "theo": 1.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "FLMX261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.458, "gamma": 0.1069, "vega": 0.048, "theta": -0.0186, "rho": -0.021, "theo": 1.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FLMX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.1096, "vega": 0.0478, "theta": -0.0188, "rho": 0.0174, "theo": 1.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FLMX261218P00038000", "bid": 0.3, "bid_size": 202.0, "ask": 2.85, "ask_size": 202.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.1068, "vega": 0.0476, "theta": -0.0182, "rho": -0.0262, "theo": 1.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FLMX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.1008, "vega": 0.0468, "theta": -0.0194, "rho": 0.015, "theo": 1.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLMX261218P00039000", "bid": 0.4, "bid_size": 202.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0943, "vega": 0.0446, "theta": -0.018, "rho": -0.0308, "theo": 2.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "FLMX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0867, "vega": 0.0445, "theta": -0.0197, "rho": 0.0126, "theo": 0.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLMX261218P00040000", "bid": 1.15, "bid_size": 202.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0793, "vega": 0.0408, "theta": -0.0177, "rho": -0.0344, "theo": 3.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "FLMX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 202.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0733, "vega": 0.041, "theta": -0.0198, "rho": 0.0104, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLMX261218P00041000", "bid": 2.05, "bid_size": 202.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0663, "vega": 0.0373, "theta": -0.0175, "rho": -0.0374, "theo": 4.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FLMX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0621, "vega": 0.037, "theta": -0.0197, "rho": 0.0084, "theo": 0.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLMX261218P00042000", "bid": 2.9, "bid_size": 202.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.056, "vega": 0.0342, "theta": -0.0173, "rho": -0.0398, "theo": 5.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "FLMX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0532, "vega": 0.033, "theta": -0.0195, "rho": 0.0069, "theo": 0.5631, "change": 0.0, "open": 0.0, "high": 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": "FLMX261218P00043000", "bid": 3.8, "bid_size": 202.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0479, "vega": 0.0315, "theta": -0.017, "rho": -0.0419, "theo": 6.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FLMX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.046, "vega": 0.0322, "theta": -0.0193, "rho": 0.0066, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 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": "FLMX261218P00044000", "bid": 4.9, "bid_size": 202.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0415, "vega": 0.0292, "theta": -0.0167, "rho": -0.0438, "theo": 7.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FLMX270115C00030000", "bid": 6.1, "bid_size": 202.0, "ask": 9.6, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0238, "vega": 0.0285, "theta": -0.0119, "rho": 0.0317, "theo": 8.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FLMX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0254, "vega": 0.0344, "theta": -0.0137, "rho": -0.0094, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FLMX270115C00031000", "bid": 5.2, "bid_size": 202.0, "ask": 8.6, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0285, "vega": 0.0307, "theta": -0.0123, "rho": 0.032, "theo": 7.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FLMX270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.03, "vega": 0.0376, "theta": -0.0138, "rho": -0.0106, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLMX270115C00032000", "bid": 4.3, "bid_size": 202.0, "ask": 7.7, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0343, "vega": 0.0359, "theta": -0.0128, "rho": 0.0336, "theo": 6.7424, "change": 0.0, "open": 0.0, "high": 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": "FLMX270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 152.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0357, "vega": 0.0411, "theta": -0.014, "rho": -0.012, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLMX270115C00033000", "bid": 3.3, "bid_size": 202.0, "ask": 6.9, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0416, "vega": 0.0388, "theta": -0.0131, "rho": 0.0335, "theo": 5.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FLMX270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 152.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0429, "vega": 0.0451, "theta": -0.0141, "rho": -0.0137, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FLMX270115C00034000", "bid": 2.15, "bid_size": 200.0, "ask": 6.0, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0509, "vega": 0.0447, "theta": -0.0135, "rho": 0.0346, "theo": 4.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "FLMX270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 152.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0518, "vega": 0.0495, "theta": -0.0142, "rho": -0.0158, "theo": 0.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLMX270115C00035000", "bid": 1.5, "bid_size": 202.0, "ask": 5.1, "ask_size": 152.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0622, "vega": 0.0483, "theta": -0.0138, "rho": 0.0334, "theo": 4.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "FLMX270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 152.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0627, "vega": 0.0539, "theta": -0.0142, "rho": -0.0183, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FLMX270115C00036000", "bid": 0.65, "bid_size": 202.0, "ask": 4.2, "ask_size": 152.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0755, "vega": 0.0545, "theta": -0.014, "rho": 0.033, "theo": 3.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "FLMX270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 152.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0752, "vega": 0.0585, "theta": -0.0142, "rho": -0.0216, "theo": 1.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FLMX270115C00037000", "bid": 0.3, "bid_size": 202.0, "ask": 3.7, "ask_size": 152.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0884, "vega": 0.0597, "theta": -0.0142, "rho": 0.0314, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FLMX270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 152.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0872, "vega": 0.0622, "theta": -0.014, "rho": -0.0257, "theo": 1.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FLMX270115C00038000", "bid": 0.15, "bid_size": 502.0, "ask": 3.1, "ask_size": 152.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0955, "vega": 0.0627, "theta": -0.0142, "rho": 0.0284, "theo": 1.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FLMX270115P00038000", "bid": 0.45, "bid_size": 203.0, "ask": 3.6, "ask_size": 152.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0936, "vega": 0.0634, "theta": -0.0138, "rho": -0.0303, "theo": 1.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "FLMX270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 152.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0925, "vega": 0.0628, "theta": -0.014, "rho": 0.0248, "theo": 1.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FLMX270115P00039000", "bid": 0.3, "bid_size": 200.0, "ask": 4.1, "ask_size": 152.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0905, "vega": 0.0612, "theta": -0.0136, "rho": -0.0349, "theo": 2.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 152.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0828, "vega": 0.0604, "theta": -0.0139, "rho": 0.0222, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FLMX270115P00040000", "bid": 1.0, "bid_size": 1.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0812, "vega": 0.0573, "theta": -0.0134, "rho": -0.0386, "theo": 3.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "FLMX270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 152.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0718, "vega": 0.0569, "theta": -0.0138, "rho": 0.0193, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FLMX270115P00041000", "bid": 2.1, "bid_size": 202.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0705, "vega": 0.0538, "theta": -0.0132, "rho": -0.0419, "theo": 4.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FLMX270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 152.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.062, "vega": 0.0534, "theta": -0.0137, "rho": 0.0171, "theo": 0.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FLMX270115P00042000", "bid": 2.7, "bid_size": 1.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0608, "vega": 0.05, "theta": -0.013, "rho": -0.0441, "theo": 5.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "FLMX270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0538, "vega": 0.05, "theta": -0.0137, "rho": 0.0153, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLMX270115P00043000", "bid": 3.8, "bid_size": 202.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0528, "vega": 0.0461, "theta": -0.0128, "rho": -0.0467, "theo": 5.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FLMX270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0473, "vega": 0.047, "theta": -0.0136, "rho": 0.0136, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLMX270115P00044000", "bid": 4.7, "bid_size": 202.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0462, "vega": 0.0432, "theta": -0.0126, "rho": -0.0482, "theo": 6.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FLMX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0419, "vega": 0.0443, "theta": -0.0136, "rho": 0.0124, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLMX270115P00045000", "bid": 5.4, "bid_size": 200.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0409, "vega": 0.0404, "theta": -0.0124, "rho": -0.0501, "theo": 7.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FLMX270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0375, "vega": 0.042, "theta": -0.0135, "rho": 0.0114, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLMX270115P00046000", "bid": 6.6, "bid_size": 202.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0365, "vega": 0.0383, "theta": -0.0122, "rho": -0.0516, "theo": 8.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "FLMX270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0338, "vega": 0.0399, "theta": -0.0135, "rho": 0.0105, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLMX270115P00047000", "bid": 7.6, "bid_size": 202.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0328, "vega": 0.036, "theta": -0.012, "rho": -0.0528, "theo": 9.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "FLMX270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 152.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0308, "vega": 0.038, "theta": -0.0134, "rho": 0.0098, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLMX270115P00048000", "bid": 8.5, "bid_size": 202.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0298, "vega": 0.0341, "theta": -0.0118, "rho": -0.0544, "theo": 10.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "FLMX270416C00028000", "bid": 8.1, "bid_size": 102.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.021, "vega": 0.0433, "theta": -0.0064, "rho": 0.0639, "theo": 10.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "FLMX270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0188, "vega": 0.0503, "theta": -0.007, "rho": -0.0212, "theo": 0.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FLMX270416C00029000", "bid": 6.8, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0243, "vega": 0.0465, "theta": -0.0067, "rho": 0.0647, "theo": 9.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "FLMX270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0217, "vega": 0.0544, "theta": -0.007, "rho": -0.0234, "theo": 0.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FLMX270416C00030000", "bid": 5.8, "bid_size": 2.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0282, "vega": 0.05, "theta": -0.007, "rho": 0.0651, "theo": 8.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FLMX270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0252, "vega": 0.0588, "theta": -0.0071, "rho": -0.026, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FLMX270416C00031000", "bid": 5.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0329, "vega": 0.0584, "theta": -0.0072, "rho": 0.0759, "theo": 7.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FLMX270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0293, "vega": 0.0636, "theta": -0.0072, "rho": -0.029, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FLMX270416C00032000", "bid": 4.2, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0381, "vega": 0.0629, "theta": -0.0074, "rho": 0.0755, "theo": 6.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FLMX270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0342, "vega": 0.069, "theta": -0.0073, "rho": -0.0325, "theo": 1.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FLMX270416C00033000", "bid": 2.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0442, "vega": 0.0694, "theta": -0.0075, "rho": 0.0743, "theo": 5.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "FLMX270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.04, "vega": 0.0745, "theta": -0.0073, "rho": -0.0366, "theo": 1.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416C00034000", "bid": 2.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0508, "vega": 0.0766, "theta": -0.0075, "rho": 0.0814, "theo": 4.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "FLMX270416P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 27.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0468, "vega": 0.0804, "theta": -0.0074, "rho": -0.0416, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416C00035000", "bid": 1.5, "bid_size": 101.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0576, "vega": 0.0842, "theta": -0.0075, "rho": 0.0848, "theo": 4.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "FLMX270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0544, "vega": 0.0863, "theta": -0.0074, "rho": -0.0474, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416C00036000", "bid": 0.65, "bid_size": 102.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0637, "vega": 0.0895, "theta": -0.0074, "rho": 0.0795, "theo": 3.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FLMX270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0621, "vega": 0.0916, "theta": -0.0074, "rho": -0.054, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416C00037000", "bid": 0.05, "bid_size": 501.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.5771, "gamma": 0.0678, "vega": 0.0945, "theta": -0.0073, "rho": 0.0768, "theo": 2.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0684, "vega": 0.0952, "theta": -0.0074, "rho": -0.0611, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416C00038000", "bid": 0.05, "bid_size": 502.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0686, "vega": 0.0967, "theta": -0.0072, "rho": 0.0708, "theo": 2.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FLMX270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0713, "vega": 0.0963, "theta": -0.0075, "rho": -0.0682, "theo": 2.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0661, "vega": 0.0961, "theta": -0.0072, "rho": 0.0635, "theo": 1.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416P00039000", "bid": 0.4, "bid_size": 202.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0701, "vega": 0.0947, "theta": -0.0075, "rho": -0.0743, "theo": 3.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FLMX270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0615, "vega": 0.0935, "theta": -0.0073, "rho": 0.0563, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416P00040000", "bid": 1.1, "bid_size": 102.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0659, "vega": 0.091, "theta": -0.0075, "rho": -0.0789, "theo": 3.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FLMX270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3461, "gamma": 0.0561, "vega": 0.09, "theta": -0.0074, "rho": 0.05, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416P00041000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0605, "vega": 0.0864, "theta": -0.0075, "rho": -0.0816, "theo": 4.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "FLMX270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0509, "vega": 0.0862, "theta": -0.0075, "rho": 0.0448, "theo": 1.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLMX270416P00042000", "bid": 2.6, "bid_size": 1.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0549, "vega": 0.0821, "theta": -0.0074, "rho": -0.085, "theo": 5.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "FLMX270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0461, "vega": 0.0826, "theta": -0.0075, "rho": 0.0405, "theo": 1.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FLMX270416P00043000", "bid": 3.9, "bid_size": 102.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0497, "vega": 0.0774, "theta": -0.0074, "rho": -0.0856, "theo": 6.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "FLMX270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0419, "vega": 0.079, "theta": -0.0076, "rho": 0.0369, "theo": 1.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FLMX270416P00044000", "bid": 4.8, "bid_size": 102.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0452, "vega": 0.0732, "theta": -0.0073, "rho": -0.0879, "theo": 7.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "FLMX270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0382, "vega": 0.0757, "theta": -0.0076, "rho": 0.034, "theo": 0.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FLMX270416P00045000", "bid": 5.3, "bid_size": 1.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0411, "vega": 0.0697, "theta": -0.0072, "rho": -0.0898, "theo": 8.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FLMX270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0351, "vega": 0.0727, "theta": -0.0077, "rho": 0.0315, "theo": 0.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FLMX270416P00046000", "bid": 6.2, "bid_size": 1.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0377, "vega": 0.0662, "theta": -0.007, "rho": -0.09, "theo": 9.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}], "symbol": "FLMX", "security_type": "stock", "exchange_id": 3, "current_price": 37.875, "price_change": 0.445, "price_change_percent": 1.1889, "bid": 31.82, "ask": 38.0, "bid_size": 100, "ask_size": 300, "open": 37.74, "high": 37.93, "low": 37.6681, "close": 37.875, "prev_day_close": 37.43, "volume": 12930, "iv30": 33.132, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201104, "last_trade_time": "2026-11-09T15:59:18", "tick": "down"}, "symbol": "FLMX"}