{"timestamp": "2026-11-04 05:09:34", "data": {"options": [{"option": "FLNA261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 152.0, "iv": 4.4361, "open_interest": 73.0, "volume": 0.0, "delta": 0.7799, "gamma": 1.8664, "vega": 0.0004, "theta": -0.0014, "rho": 0.0002, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:52:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "FLNA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1124.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.2245, "gamma": 1.8758, "vega": 0.0004, "theta": -0.0014, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T12:11:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FLNA261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 205.0, "iv": 2.8364, "open_interest": 772.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.9862, "vega": 0.0004, "theta": -0.0029, "rho": 0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:17:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261120P00001000", "bid": 0.2, "bid_size": 6.0, "ask": 0.85, "ask_size": 205.0, "iv": 4.2506, "open_interest": 69.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.9934, "vega": 0.0004, "theta": -0.0029, "rho": -0.0003, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T09:34:27", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "FLNA261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 3.1737, "open_interest": 486.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.6017, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:13:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1012.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.6084, "vega": 0.0003, "theta": -0.0029, "rho": -0.0004, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T10:48:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLNA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 3.7818, "open_interest": 278.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.4541, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T15:39:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1018.0, "iv": 5.5582, "open_interest": 1.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.4619, "vega": 0.0003, "theta": -0.0028, "rho": -0.0005, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T14:35:31", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "FLNA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 4.2239, "open_interest": 518.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.3747, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T10:57:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261120P00002500", "bid": 1.0, "bid_size": 82.0, "ask": 3.0, "ask_size": 1032.0, "iv": 6.0656, "open_interest": 1.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.3844, "vega": 0.0002, "theta": -0.0027, "rho": -0.0006, "theo": 1.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-26T15:26:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FLNA261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.3244, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:15:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLNA261120P00003000", "bid": 1.0, "bid_size": 132.0, "ask": 4.0, "ask_size": 1238.0, "iv": 6.4623, "open_interest": 1.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.3353, "vega": 0.0002, "theta": -0.0026, "rho": -0.0006, "theo": 2.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-26T15:26:47", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FLNA261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.8526, "open_interest": 113.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.2892, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T12:36:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261120P00003500", "bid": 0.8, "bid_size": 129.0, "ask": 3.5, "ask_size": 1052.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.3022, "vega": 0.0002, "theta": -0.0025, "rho": -0.0007, "theo": 2.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FLNA261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.4177, "vega": 0.0005, "theta": -0.0014, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261218P00002500", "bid": 1.35, "bid_size": 106.0, "ask": 2.5, "ask_size": 1006.0, "iv": 2.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.4424, "vega": 0.0004, "theta": -0.0012, "rho": -0.0012, "theo": 1.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "FLNA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 3.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.2488, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA261218P00005000", "bid": 2.1, "bid_size": 157.0, "ask": 6.9, "ask_size": 985.0, "iv": 4.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.2979, "vega": 0.0002, "theta": -0.0007, "rho": -0.0013, "theo": 4.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FLNA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 819.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.1877, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 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": "FLNA261218P00007500", "bid": 4.5, "bid_size": 168.0, "ask": 9.4, "ask_size": 985.0, "iv": 4.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.2721, "vega": 0.0001, "theta": -0.0002, "rho": -0.0008, "theo": 6.9118, "change": 0.0, "open": 0.0, "high": 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": "FLNA270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 991.0, "iv": 3.6714, "open_interest": 206.0, "volume": 0.0, "delta": 0.7476, "gamma": 1.1456, "vega": 0.0009, "theta": -0.0006, "rho": 0.0006, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T10:04:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLNA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.5206, "open_interest": 67.0, "volume": 0.0, "delta": -0.2703, "gamma": 1.1622, "vega": 0.0009, "theta": -0.0007, "rho": -0.0004, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:52:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FLNA270115C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 1243.0, "iv": 4.0779, "open_interest": 515.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.9908, "vega": 0.0009, "theta": -0.0008, "rho": 0.0003, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:43:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FLNA270115P00001000", "bid": 0.1, "bid_size": 1039.0, "ask": 0.85, "ask_size": 719.0, "iv": 1.6379, "open_interest": 439.0, "volume": 0.0, "delta": -0.7285, "gamma": 1.0324, "vega": 0.0009, "theta": -0.0008, "rho": -0.001, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-22T10:05:37", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "FLNA270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.1204, "open_interest": 1476.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.6058, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FLNA270115P00001500", "bid": 0.55, "bid_size": 521.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 296.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.6581, "vega": 0.0005, "theta": -0.0006, "rho": -0.0011, "theo": 0.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T10:45:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FLNA270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.8027, "open_interest": 3406.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.4031, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-29T09:45:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00002000", "bid": 1.05, "bid_size": 486.0, "ask": 1.8, "ask_size": 585.0, "iv": 1.8761, "open_interest": 262.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.4802, "vega": 0.0003, "theta": -0.0004, "rho": -0.0008, "theo": 1.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-22T10:07:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FLNA270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 670.0, "iv": 3.1974, "open_interest": 2962.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.2883, "vega": 0.0003, "theta": -0.0004, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T15:32:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FLNA270115P00002500", "bid": 1.55, "bid_size": 360.0, "ask": 2.3, "ask_size": 430.0, "iv": 2.1174, "open_interest": 85.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.3706, "vega": 0.0001, "theta": -0.0003, "rho": -0.0003, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T09:36:39", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FLNA270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.5639, "open_interest": 2660.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.2173, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:10:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLNA270115P00003000", "bid": 2.0, "bid_size": 246.0, "ask": 2.9, "ask_size": 326.0, "iv": 2.7003, "open_interest": 23.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0533, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-05-06T15:55:25", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "FLNA270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3212, "open_interest": 602.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.1702, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:17:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00003500", "bid": 2.3, "bid_size": 264.0, "ask": 3.5, "ask_size": 1109.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 2.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-15T09:47:14", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FLNA270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 4.1493, "open_interest": 648.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.1373, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:18:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FLNA270115P00004000", "bid": 2.8, "bid_size": 329.0, "ask": 4.0, "ask_size": 1168.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-07-13T14:43:40", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FLNA270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.5366, "open_interest": 243.0, "volume": 0.0, "delta": 0.024, "gamma": 0.1133, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T15:19:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00004500", "bid": 3.3, "bid_size": 269.0, "ask": 4.5, "ask_size": 1181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FLNA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 3.0284, "open_interest": 811.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0953, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T15:51:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLNA270115P00005000", "bid": 3.8, "bid_size": 439.0, "ask": 5.0, "ask_size": 1308.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-03-16T13:07:46", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FLNA270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.7024, "open_interest": 681.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0813, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-04T11:53:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00005500", "bid": 4.3, "bid_size": 273.0, "ask": 5.5, "ask_size": 1182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.9104, "change": 0.0, "open": 0.0, "high": 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": "FLNA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.9489, "open_interest": 470.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0481, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T15:18:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00007500", "bid": 6.2, "bid_size": 265.0, "ask": 7.7, "ask_size": 1108.0, "iv": 3.6857, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.9104, "change": 0.0, "open": 0.0, "high": 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": "FLNA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 767.0, "iv": 5.437, "open_interest": 496.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0292, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:38:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLNA270115P00010000", "bid": 8.7, "bid_size": 243.0, "ask": 10.2, "ask_size": 1187.0, "iv": 3.9993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-04-30T14:38:06", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FLNA270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 7.14, "open_interest": 12.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0197, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-04-09T09:57:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLNA270115P00012500", "bid": 10.7, "bid_size": 300.0, "ask": 13.1, "ask_size": 1212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FLNA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.4656, "open_interest": 1810.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0142, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T14:20:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00015000", "bid": 13.2, "bid_size": 333.0, "ask": 15.6, "ask_size": 1113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "FLNA270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.575, "open_interest": 752.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0107, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:56:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00017500", "bid": 15.7, "bid_size": 289.0, "ask": 18.1, "ask_size": 1004.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "FLNA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 5.0233, "open_interest": 528.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0084, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:48:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FLNA270115P00020000", "bid": 18.2, "bid_size": 293.0, "ask": 20.6, "ask_size": 1004.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 19.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "FLNA270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 3.7498, "open_interest": 206.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0067, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:31:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00022500", "bid": 20.2, "bid_size": 296.0, "ask": 23.6, "ask_size": 1008.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 21.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "FLNA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 4.2791, "open_interest": 365.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0055, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-08T14:00:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLNA270115P00025000", "bid": 22.7, "bid_size": 291.0, "ask": 26.5, "ask_size": 1004.0, "iv": 6.701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 24.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "FLNA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 3.9444, "open_interest": 377.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-04-02T12:48:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00030000", "bid": 27.7, "bid_size": 291.0, "ask": 31.1, "ask_size": 1004.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 29.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "FLNA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 4.0465, "open_interest": 90.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-03-24T14:25:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00035000", "bid": 32.7, "bid_size": 291.0, "ask": 36.1, "ask_size": 1004.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 34.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "FLNA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1462.0, "iv": 7.999, "open_interest": 417.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-03-24T14:26:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FLNA270115P00040000", "bid": 37.7, "bid_size": 296.0, "ask": 41.1, "ask_size": 1008.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 39.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "FLNA270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 4.6816, "open_interest": 508.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLNA270115P00045000", "bid": 42.7, "bid_size": 292.0, "ask": 46.1, "ask_size": 1004.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 44.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "FLNA270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 4.2776, "open_interest": 1463.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLNA270115P00050000", "bid": 47.7, "bid_size": 293.0, "ask": 51.1, "ask_size": 1004.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 49.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "FLNA270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 2.1943, "open_interest": 20.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.4849, "vega": 0.0011, "theta": -0.0011, "rho": 0.0003, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:39:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FLNA270219P00002500", "bid": 1.6, "bid_size": 87.0, "ask": 2.35, "ask_size": 135.0, "iv": 2.3606, "open_interest": 38.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.5316, "vega": 0.001, "theta": -0.001, "rho": -0.0032, "theo": 1.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T15:59:42", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FLNA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1077.0, "iv": 5.2145, "open_interest": 30.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.3586, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T09:36:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLNA270219P00005000", "bid": 3.8, "bid_size": 77.0, "ask": 5.0, "ask_size": 930.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.4346, "vega": 0.0008, "theta": -0.0008, "rho": -0.004, "theo": 4.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FLNA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.7606, "open_interest": 1.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.3044, "vega": 0.0009, "theta": -0.0011, "rho": 0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T13:09:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLNA270219P00007500", "bid": 6.2, "bid_size": 77.0, "ask": 7.7, "ask_size": 934.0, "iv": 3.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.4276, "vega": 0.0006, "theta": -0.0005, "rho": -0.0041, "theo": 6.9236, "change": 0.0, "open": 0.0, "high": 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": "FLNA270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.5892, "open_interest": 161.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.4992, "vega": 0.0016, "theta": -0.0006, "rho": 0.0006, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:58:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FLNA270521P00002500", "bid": 1.45, "bid_size": 212.0, "ask": 2.35, "ask_size": 225.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.5968, "vega": 0.0013, "theta": -0.0004, "rho": -0.0046, "theo": 1.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T14:35:31", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "FLNA270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1461.0, "iv": 3.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.3641, "vega": 0.0013, "theta": -0.0006, "rho": 0.0004, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLNA270521P00005000", "bid": 3.8, "bid_size": 254.0, "ask": 5.0, "ask_size": 943.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.575, "vega": 0.0007, "theta": 0.0, "rho": -0.004, "theo": 4.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FLNA270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 2.0116, "open_interest": 22.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.2986, "vega": 0.0011, "theta": -0.0005, "rho": 0.0003, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:54:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FLNA270521P00007500", "bid": 6.2, "bid_size": 264.0, "ask": 7.7, "ask_size": 970.0, "iv": 2.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.2792, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.9104, "change": 0.0, "open": 0.0, "high": 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": "FLNA280121C00000500", "bid": 0.3, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.3568, "vega": 0.0019, "theta": -0.0002, "rho": 0.0019, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-29T12:38:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLNA280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 437.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.3824, "vega": 0.0019, "theta": -0.0002, "rho": -0.0029, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T11:01:04", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "FLNA280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 445.0, "iv": 1.3907, "open_interest": 665.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.4399, "vega": 0.0025, "theta": -0.0003, "rho": 0.0018, "theo": 0.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:01:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLNA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 1.1051, "open_interest": 66.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.4998, "vega": 0.0025, "theta": -0.0004, "rho": -0.0058, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-28T13:18:37", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLNA280121C00001500", "bid": 0.15, "bid_size": 74.0, "ask": 0.6, "ask_size": 422.0, "iv": 1.9254, "open_interest": 1034.0, "volume": 0.0, "delta": 0.667, "gamma": 0.4425, "vega": 0.0027, "theta": -0.0004, "rho": 0.0017, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:59:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FLNA280121P00001500", "bid": 0.1, "bid_size": 728.0, "ask": 5.0, "ask_size": 461.0, "iv": 0.0, "open_interest": 359.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.5324, "vega": 0.0026, "theta": -0.0004, "rho": -0.0079, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T09:30:24", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FLNA280121C00002000", "bid": 0.05, "bid_size": 12.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.7503, "open_interest": 254.0, "volume": 1.0, "delta": 0.6171, "gamma": 0.4349, "vega": 0.0028, "theta": -0.0004, "rho": 0.0016, "theo": 0.2284, "change": -0.275, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:15", "percent_change": -52.381, "prev_day_close": 0.525000000372529}, {"option": "FLNA280121P00002000", "bid": 0.1, "bid_size": 711.0, "ask": 5.0, "ask_size": 448.0, "iv": 0.0, "open_interest": 431.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.554, "vega": 0.0026, "theta": -0.0004, "rho": -0.0093, "theo": 1.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T10:07:40", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FLNA280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.4259, "vega": 0.0028, "theta": -0.0005, "rho": 0.0015, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T14:11:58", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLNA280121P00002500", "bid": 0.2, "bid_size": 422.0, "ask": 5.0, "ask_size": 332.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.5724, "vega": 0.0024, "theta": -0.0004, "rho": -0.0102, "theo": 2.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T14:17:45", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FLNA280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 506.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.4171, "vega": 0.0028, "theta": -0.0005, "rho": 0.0015, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T14:05:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLNA280121P00003000", "bid": 0.5, "bid_size": 70.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.5932, "vega": 0.0024, "theta": -0.0004, "rho": -0.0109, "theo": 2.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-05-14T12:29:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FLNA280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.4088, "vega": 0.0028, "theta": -0.0005, "rho": 0.0014, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T14:18:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLNA280121P00003500", "bid": 0.7, "bid_size": 69.0, "ask": 5.5, "ask_size": 55.0, "iv": 2.1188, "open_interest": 45.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.6099, "vega": 0.0022, "theta": -0.0004, "rho": -0.0112, "theo": 2.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "FLNA280121C00004000", "bid": 0.05, "bid_size": 14.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 247.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.4012, "vega": 0.0028, "theta": -0.0005, "rho": 0.0014, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-19T13:56:22", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "FLNA280121P00004000", "bid": 2.0, "bid_size": 132.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 211.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.6324, "vega": 0.0021, "theta": -0.0004, "rho": -0.0113, "theo": 3.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FLNA280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.3941, "vega": 0.0028, "theta": -0.0005, "rho": 0.0013, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 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": "FLNA280121P00004500", "bid": 1.5, "bid_size": 205.0, "ask": 6.5, "ask_size": 180.0, "iv": 1.867, "open_interest": 32.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.6553, "vega": 0.002, "theta": -0.0004, "rho": -0.0115, "theo": 3.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FLNA280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 4.0983, "open_interest": 81.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.3876, "vega": 0.0028, "theta": -0.0005, "rho": 0.0013, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FLNA280121P00005000", "bid": 4.3, "bid_size": 75.0, "ask": 7.0, "ask_size": 143.0, "iv": 0.0, "open_interest": 38.0, "volume": 3.0, "delta": -0.7456, "gamma": 0.6657, "vega": 0.0018, "theta": -0.0004, "rho": -0.0107, "theo": 4.4429, "change": -0.06, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-11-03T15:21:03", "percent_change": -1.33333, "prev_day_close": 4.5}, {"option": "FLNA280121C00005500", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 1.0, "iv": 2.169, "open_interest": 238.0, "volume": 0.0, "delta": 0.462, "gamma": 0.3815, "vega": 0.0028, "theta": -0.0005, "rho": 0.0013, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T15:39:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLNA280121P00005500", "bid": 2.5, "bid_size": 170.0, "ask": 7.5, "ask_size": 128.0, "iv": 1.997, "open_interest": 1.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.6872, "vega": 0.0016, "theta": -0.0003, "rho": -0.0097, "theo": 4.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-05-11T11:32:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FLNA280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 267.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.3608, "vega": 0.0027, "theta": -0.0005, "rho": 0.0012, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-19T13:56:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FLNA280121P00007500", "bid": 4.5, "bid_size": 77.0, "ask": 9.5, "ask_size": 75.0, "iv": 2.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.779, "vega": 0.0011, "theta": -0.0003, "rho": -0.008, "theo": 6.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T11:40:14", "percent_change": 0.0, "prev_day_close": 7.0}], "symbol": "FLNA", "security_type": "stock", "exchange_id": 2, "current_price": 0.5703, "price_change": 0.0343, "price_change_percent": 5.8136, "bid": 0.5703, "ask": 0.58, "bid_size": 700, "ask_size": 400, "open": 0.5723, "high": 0.5999, "low": 0.56, "close": 0.5943, "prev_day_close": 0.59, "volume": 362143, "iv30": 134.388, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 19602118652, "last_trade_time": "2026-11-03T15:59:58", "tick": "up"}, "symbol": "FLNA"}