{"timestamp": "2026-11-10 02:20:33", "data": {"options": [{"option": "FLOC261120C00015000", "bid": 4.4, "bid_size": 44.0, "ask": 7.7, "ask_size": 13.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0066, "rho": 0.0028, "theo": 5.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FLOC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0146, "vega": 0.0019, "theta": -0.0076, "rho": -0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261120C00017500", "bid": 1.8, "bid_size": 42.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.051, "vega": 0.0046, "theta": -0.0139, "rho": 0.005, "theo": 3.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FLOC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0515, "vega": 0.0047, "theta": -0.0144, "rho": -0.0005, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261120C00020000", "bid": 0.8, "bid_size": 24.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.8403, "open_interest": 3.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.1994, "vega": 0.0124, "theta": -0.0269, "rho": 0.0049, "theo": 1.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T11:28:59", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLOC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 41.0, "iv": 1.1086, "open_interest": 4.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.2035, "vega": 0.0124, "theta": -0.0276, "rho": -0.0018, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-14T10:39:23", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FLOC261120C00022500", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.4736, "open_interest": 4.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.1576, "vega": 0.0106, "theta": -0.0246, "rho": 0.0015, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:41:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLOC261120P00022500", "bid": 0.75, "bid_size": 76.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.1576, "vega": 0.0101, "theta": -0.0244, "rho": -0.004, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FLOC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0564, "vega": 0.0051, "theta": -0.015, "rho": 0.0005, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLOC261120P00025000", "bid": 2.95, "bid_size": 42.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.054, "vega": 0.0045, "theta": -0.0137, "rho": -0.0044, "theo": 4.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FLOC261218C00002500", "bid": 16.9, "bid_size": 40.0, "ask": 20.4, "ask_size": 15.0, "iv": 3.5504, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.001, "theta": -0.0023, "rho": 0.0026, "theo": 18.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "FLOC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0007, "vega": 0.001, "theta": -0.0041, "rho": -0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 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": "FLOC261218C00005000", "bid": 14.4, "bid_size": 40.0, "ask": 17.9, "ask_size": 15.0, "iv": 2.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.002, "vega": 0.0021, "theta": -0.0046, "rho": 0.0052, "theo": 16.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "FLOC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 233.0, "iv": 3.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.002, "vega": 0.0021, "theta": -0.0062, "rho": -0.0004, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218C00007500", "bid": 11.9, "bid_size": 40.0, "ask": 15.4, "ask_size": 15.0, "iv": 1.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0041, "vega": 0.0035, "theta": -0.0066, "rho": 0.0078, "theo": 13.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FLOC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 233.0, "iv": 2.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0041, "vega": 0.0035, "theta": -0.008, "rho": -0.0006, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218C00010000", "bid": 9.4, "bid_size": 40.0, "ask": 12.9, "ask_size": 10.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0079, "vega": 0.0053, "theta": -0.0086, "rho": 0.0102, "theo": 11.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FLOC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 238.0, "iv": 2.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0079, "vega": 0.0053, "theta": -0.0097, "rho": -0.0009, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218C00012500", "bid": 6.9, "bid_size": 48.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0147, "vega": 0.0079, "theta": -0.0106, "rho": 0.0124, "theo": 8.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FLOC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 1.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0148, "vega": 0.0079, "theta": -0.0115, "rho": -0.0015, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218C00015000", "bid": 4.4, "bid_size": 47.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0278, "vega": 0.0116, "theta": -0.0126, "rho": 0.0142, "theo": 6.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FLOC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 61.0, "iv": 1.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0281, "vega": 0.0117, "theta": -0.0133, "rho": -0.0023, "theo": 0.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218C00017500", "bid": 2.0, "bid_size": 44.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0549, "vega": 0.0173, "theta": -0.0145, "rho": 0.0151, "theo": 4.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T11:28:50", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "FLOC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0559, "vega": 0.0175, "theta": -0.0152, "rho": -0.0039, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FLOC261218C00020000", "bid": 0.5, "bid_size": 466.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.1069, "vega": 0.0252, "theta": -0.0162, "rho": 0.0134, "theo": 1.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FLOC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.1108, "vega": 0.0253, "theta": -0.0169, "rho": -0.0073, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "FLOC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.6431, "open_interest": 1.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.1124, "vega": 0.0263, "theta": -0.017, "rho": 0.0081, "theo": 0.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-29T15:25:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLOC261218P00022500", "bid": 0.85, "bid_size": 80.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.1202, "vega": 0.0253, "theta": -0.0181, "rho": -0.0112, "theo": 2.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FLOC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0735, "vega": 0.0213, "theta": -0.0169, "rho": 0.005, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218P00025000", "bid": 3.0, "bid_size": 76.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0789, "vega": 0.0191, "theta": -0.0178, "rho": -0.012, "theo": 4.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FLOC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0374, "vega": 0.0148, "theta": -0.0159, "rho": 0.0027, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218P00030000", "bid": 7.9, "bid_size": 43.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0389, "vega": 0.0118, "theta": -0.0158, "rho": -0.0117, "theo": 9.3136, "change": 0.0, "open": 0.0, "high": 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": "FLOC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.024, "vega": 0.0115, "theta": -0.0149, "rho": 0.0019, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC261218P00035000", "bid": 12.7, "bid_size": 47.0, "ask": 15.7, "ask_size": 32.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.024, "vega": 0.0083, "theta": -0.0136, "rho": -0.0119, "theo": 14.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "FLOC270115C00012500", "bid": 7.0, "bid_size": 48.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.016, "vega": 0.013, "theta": -0.0089, "rho": 0.02, "theo": 9.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FLOC270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0162, "vega": 0.0131, "theta": -0.01, "rho": -0.0035, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLOC270115C00015000", "bid": 4.5, "bid_size": 44.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0279, "vega": 0.0179, "theta": -0.0099, "rho": 0.0228, "theo": 6.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T10:37:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FLOC270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0284, "vega": 0.018, "theta": -0.0108, "rho": -0.0051, "theo": 0.4946, "change": 0.0, "open": 0.0, "high": 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": "FLOC270115C00017500", "bid": 2.8, "bid_size": 81.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.526, "open_interest": 1.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0502, "vega": 0.0246, "theta": -0.0108, "rho": 0.0243, "theo": 4.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T13:16:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "FLOC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0517, "vega": 0.0249, "theta": -0.0116, "rho": -0.0077, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLOC270115C00020000", "bid": 1.15, "bid_size": 10.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.5633, "open_interest": 4.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0879, "vega": 0.0332, "theta": -0.0115, "rho": 0.0222, "theo": 2.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T12:06:43", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "FLOC270115P00020000", "bid": 0.9, "bid_size": 1.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.4769, "open_interest": 16.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0932, "vega": 0.0332, "theta": -0.0123, "rho": -0.0125, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T14:22:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FLOC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.095, "vega": 0.0357, "theta": -0.0125, "rho": 0.0153, "theo": 1.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FLOC270115P00022500", "bid": 1.1, "bid_size": 74.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.105, "vega": 0.0338, "theta": -0.0137, "rho": -0.0175, "theo": 2.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "FLOC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.6424, "open_interest": 100.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0693, "vega": 0.0317, "theta": -0.0135, "rho": 0.0106, "theo": 0.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T12:46:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLOC270115P00025000", "bid": 3.1, "bid_size": 48.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0772, "vega": 0.0282, "theta": -0.0147, "rho": -0.0195, "theo": 4.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "FLOC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0408, "vega": 0.0253, "theta": -0.0145, "rho": 0.0067, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLOC270115P00030000", "bid": 7.3, "bid_size": 47.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0449, "vega": 0.0202, "theta": -0.0151, "rho": -0.0202, "theo": 9.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FLOC270416C00012500", "bid": 7.0, "bid_size": 44.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0162, "vega": 0.0191, "theta": -0.0026, "rho": 0.037, "theo": 8.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FLOC270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0162, "vega": 0.0194, "theta": -0.0039, "rho": -0.0076, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FLOC270416C00015000", "bid": 4.7, "bid_size": 77.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0286, "vega": 0.0293, "theta": -0.0042, "rho": 0.0436, "theo": 6.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FLOC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0288, "vega": 0.0296, "theta": -0.0051, "rho": -0.0133, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 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": "FLOC270416C00017500", "bid": 3.0, "bid_size": 79.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0457, "vega": 0.0414, "theta": -0.0057, "rho": 0.0473, "theo": 4.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FLOC270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.5547, "open_interest": 1.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0464, "vega": 0.0417, "theta": -0.0063, "rho": -0.0225, "theo": 1.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FLOC270416C00020000", "bid": 1.5, "bid_size": 25.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.4584, "open_interest": 1.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0622, "vega": 0.0514, "theta": -0.0068, "rho": 0.0436, "theo": 2.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "FLOC270416P00020000", "bid": 0.4, "bid_size": 445.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.466, "open_interest": 1.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0634, "vega": 0.0516, "theta": -0.0071, "rho": -0.0354, "theo": 1.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "FLOC270416C00022500", "bid": 0.25, "bid_size": 1013.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0676, "vega": 0.0539, "theta": -0.007, "rho": 0.0339, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "FLOC270416P00022500", "bid": 1.6, "bid_size": 76.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0693, "vega": 0.0537, "theta": -0.007, "rho": -0.0494, "theo": 3.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FLOC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.4913, "open_interest": 123.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0603, "vega": 0.0487, "theta": -0.0065, "rho": 0.0243, "theo": 1.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T10:55:38", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLOC270416P00025000", "bid": 3.3, "bid_size": 77.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0629, "vega": 0.0478, "theta": -0.0062, "rho": -0.0584, "theo": 5.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FLOC270416C00030000", "bid": 0.2, "bid_size": 5.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.4793, "open_interest": 129.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0379, "vega": 0.0334, "theta": -0.0048, "rho": 0.0124, "theo": 0.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T09:51:51", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "FLOC270416P00030000", "bid": 7.8, "bid_size": 48.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0439, "vega": 0.0293, "theta": -0.0043, "rho": -0.0536, "theo": 9.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}], "symbol": "FLOC", "security_type": "stock", "exchange_id": 3, "current_price": 20.85, "price_change": 0.79, "price_change_percent": 3.9382, "bid": 21.17, "ask": 25.12, "bid_size": 1300, "ask_size": 100, "open": 20.21, "high": 21.58, "low": 19.955, "close": 20.85, "prev_day_close": 20.06, "volume": 502964, "iv30": 47.198, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201862, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "FLOC"}